Beamr Imaging Ltd. (BMR)
NASDAQ: BMR · Real-Time Price · USD
1.930
+0.030 (1.58%)
Nov 21, 2025, 3:39 PM EST - Market open
Beamr Imaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 1.90 | 1.97 | 1.89 | 1.97 | - | 3.68% | 42,566 |
| Nov 20, 2025 | 1.97 | 2.08 | 1.89 | 1.90 | 1.90 | -3.06% | 104,490 |
| Nov 19, 2025 | 2.04 | 2.08 | 1.93 | 1.96 | 1.96 | -3.92% | 81,674 |
| Nov 18, 2025 | 1.96 | 2.06 | 1.95 | 2.04 | 2.04 | 4.08% | 64,046 |
| Nov 17, 2025 | 2.07 | 2.09 | 1.92 | 1.96 | 1.96 | -3.92% | 143,184 |
| Nov 14, 2025 | 2.00 | 2.12 | 2.00 | 2.04 | 2.04 | -0.97% | 72,608 |
| Nov 13, 2025 | 2.09 | 2.18 | 2.02 | 2.06 | 2.06 | -1.90% | 110,184 |
| Nov 12, 2025 | 2.09 | 2.16 | 2.09 | 2.10 | 2.10 | -0.47% | 137,924 |
| Nov 11, 2025 | 2.19 | 2.20 | 2.06 | 2.11 | 2.11 | -1.86% | 100,672 |
| Nov 10, 2025 | 2.30 | 2.33 | 2.12 | 2.15 | 2.15 | -1.83% | 130,744 |
| Nov 7, 2025 | 2.24 | 2.25 | 2.10 | 2.19 | 2.19 | 1.62% | 71,030 |
| Nov 6, 2025 | 2.40 | 2.40 | 2.13 | 2.16 | 2.16 | -9.45% | 286,520 |
| Nov 5, 2025 | 2.33 | 2.40 | 2.28 | 2.38 | 2.38 | 4.39% | 158,315 |
| Nov 4, 2025 | 2.49 | 2.49 | 2.26 | 2.28 | 2.28 | -9.88% | 207,891 |
| Nov 3, 2025 | 2.61 | 2.62 | 2.47 | 2.53 | 2.53 | -3.44% | 117,952 |
| Oct 31, 2025 | 2.59 | 2.65 | 2.56 | 2.62 | 2.62 | 1.16% | 120,499 |
| Oct 30, 2025 | 2.72 | 2.72 | 2.55 | 2.59 | 2.59 | -4.07% | 197,459 |
| Oct 29, 2025 | 2.80 | 2.84 | 2.62 | 2.70 | 2.70 | -1.46% | 162,993 |
| Oct 28, 2025 | 2.81 | 2.86 | 2.72 | 2.74 | 2.74 | -2.49% | 187,324 |
| Oct 27, 2025 | 2.84 | 2.88 | 2.81 | 2.81 | 2.81 | -1.75% | 98,248 |
| Oct 24, 2025 | 2.85 | 2.90 | 2.83 | 2.86 | 2.86 | 1.42% | 115,375 |
| Oct 23, 2025 | 2.68 | 2.87 | 2.66 | 2.82 | 2.82 | 4.44% | 136,202 |
| Oct 22, 2025 | 2.72 | 2.80 | 2.62 | 2.70 | 2.70 | -1.82% | 170,310 |
| Oct 21, 2025 | 2.87 | 2.90 | 2.75 | 2.75 | 2.75 | -4.18% | 204,404 |
| Oct 20, 2025 | 2.69 | 2.90 | 2.67 | 2.87 | 2.87 | 8.30% | 243,858 |
| Oct 17, 2025 | 2.68 | 2.69 | 2.59 | 2.65 | 2.65 | -2.21% | 155,870 |
| Oct 16, 2025 | 2.88 | 2.90 | 2.64 | 2.71 | 2.71 | -4.24% | 283,334 |
| Oct 15, 2025 | 2.97 | 3.11 | 2.82 | 2.83 | 2.83 | -5.03% | 1,389,825 |
| Oct 14, 2025 | 2.93 | 2.99 | 2.84 | 2.98 | 2.98 | - | 126,126 |
| Oct 13, 2025 | 2.87 | 3.00 | 2.79 | 2.98 | 2.98 | 7.19% | 236,144 |
| Oct 10, 2025 | 2.93 | 2.99 | 2.76 | 2.78 | 2.78 | -4.47% | 223,406 |
| Oct 9, 2025 | 2.94 | 2.99 | 2.86 | 2.91 | 2.91 | -2.02% | 174,706 |
| Oct 8, 2025 | 3.04 | 3.06 | 2.95 | 2.97 | 2.97 | -2.62% | 232,771 |
| Oct 7, 2025 | 3.16 | 3.19 | 3.00 | 3.05 | 3.05 | -3.48% | 114,458 |
| Oct 6, 2025 | 3.12 | 3.20 | 3.09 | 3.16 | 3.16 | 1.28% | 148,139 |
| Oct 3, 2025 | 3.17 | 3.24 | 3.07 | 3.12 | 3.12 | -0.64% | 140,793 |
| Oct 2, 2025 | 3.05 | 3.17 | 3.05 | 3.14 | 3.14 | 2.95% | 160,958 |
| Oct 1, 2025 | 3.04 | 3.13 | 3.02 | 3.05 | 3.05 | -0.33% | 99,298 |
| Sep 30, 2025 | 3.15 | 3.15 | 2.97 | 3.06 | 3.06 | -2.86% | 149,047 |
| Sep 29, 2025 | 3.06 | 3.19 | 3.03 | 3.15 | 3.15 | 6.78% | 249,511 |
| Sep 26, 2025 | 2.97 | 2.97 | 2.88 | 2.95 | 2.95 | - | 66,448 |
| Sep 25, 2025 | 2.99 | 3.02 | 2.84 | 2.95 | 2.95 | -2.32% | 152,484 |
| Sep 24, 2025 | 3.03 | 3.11 | 2.96 | 3.02 | 3.02 | -0.98% | 191,374 |
| Sep 23, 2025 | 3.07 | 3.16 | 3.01 | 3.05 | 3.05 | -0.65% | 141,672 |
| Sep 22, 2025 | 3.03 | 3.10 | 2.96 | 3.07 | 3.07 | 1.66% | 148,596 |
| Sep 19, 2025 | 3.01 | 3.08 | 2.97 | 3.02 | 3.02 | 0.33% | 200,695 |
| Sep 18, 2025 | 2.90 | 3.02 | 2.88 | 3.01 | 3.01 | 4.88% | 337,366 |
| Sep 17, 2025 | 2.80 | 2.98 | 2.80 | 2.87 | 2.87 | 0.35% | 171,829 |
| Sep 16, 2025 | 2.87 | 2.89 | 2.78 | 2.86 | 2.86 | 0.70% | 109,102 |
| Sep 15, 2025 | 2.88 | 2.96 | 2.81 | 2.84 | 2.84 | -2.41% | 145,529 |