Beamr Imaging Ltd. (BMR)
NASDAQ: BMR · Real-Time Price · USD
2.400
+0.200 (9.09%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Beamr Imaging Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20252.212.402.212.402.409.09%78,104
Apr 22, 20252.212.252.102.202.20-1.79%68,934
Apr 21, 20252.212.302.082.242.245.16%69,839
Apr 17, 20252.122.202.112.132.130.47%18,006
Apr 16, 20252.162.252.032.122.12-4.50%74,663
Apr 15, 20252.292.292.182.222.22-1.33%29,758
Apr 14, 20252.252.352.202.252.252.27%68,921
Apr 11, 20251.982.241.962.202.208.91%88,893
Apr 10, 20252.082.081.912.022.02-3.81%69,206
Apr 9, 20251.912.251.872.102.108.81%202,331
Apr 8, 20252.252.251.861.931.93-6.76%95,589
Apr 7, 20252.002.191.992.072.07-1.43%91,500
Apr 4, 20252.192.202.052.102.10-8.70%91,588
Apr 3, 20252.202.492.202.302.30-0.43%192,993
Apr 2, 20252.252.342.242.312.310.43%43,013
Apr 1, 20252.242.302.122.302.304.55%79,774
Mar 31, 20252.262.302.132.202.20-4.76%110,767
Mar 28, 20252.402.412.252.312.31-4.94%108,289
Mar 27, 20252.452.522.292.432.431.25%78,738
Mar 26, 20252.492.572.382.402.40-4.76%51,142
Mar 25, 20252.642.642.492.522.52-5.26%108,770
Mar 24, 20252.602.852.582.662.665.14%168,088
Mar 21, 20252.532.542.452.532.530.80%47,975
Mar 20, 20252.532.532.402.512.512.87%109,500
Mar 19, 20252.402.762.332.442.442.52%265,557
Mar 18, 20252.572.582.352.382.38-9.16%82,723
Mar 17, 20252.532.652.502.622.625.22%244,118
Mar 14, 20252.402.502.322.492.497.33%70,977
Mar 13, 20252.472.502.302.322.32-6.07%59,362
Mar 12, 20252.362.522.332.472.476.47%78,759
Mar 11, 20252.282.372.242.322.321.31%50,056
Mar 10, 20252.412.442.282.292.29-6.53%162,220
Mar 7, 20252.422.452.362.452.451.66%72,342
Mar 6, 20252.392.502.372.412.41-2.03%64,306
Mar 5, 20252.472.482.362.462.46-1.20%113,105
Mar 4, 20252.302.572.252.492.496.87%129,723
Mar 3, 20252.602.642.312.332.33-8.98%164,775
Feb 28, 20252.502.642.302.562.561.59%141,372
Feb 27, 20252.652.802.502.522.52-5.26%194,958
Feb 26, 20252.772.792.602.662.661.92%168,055
Feb 25, 20252.802.802.562.612.61-6.79%266,919
Feb 24, 20252.902.952.752.802.80-3.45%253,698
Feb 21, 20253.073.072.842.902.90-3.65%192,467
Feb 20, 20253.013.042.893.013.01-1.31%285,014
Feb 19, 20253.183.233.003.053.05-3.17%237,387
Feb 18, 20253.403.653.073.153.15-4.26%601,752
Feb 14, 20253.433.433.233.293.29-4.08%124,418
Feb 13, 20253.383.443.243.433.433.94%156,659
Feb 12, 20253.223.343.173.303.302.17%92,031
Feb 11, 20253.403.403.203.233.23-5.00%192,008