Beamr Imaging Ltd. (BMR)
NASDAQ: BMR · Real-Time Price · USD
1.610
-0.010 (-0.62%)
At close: Jun 12, 2026, 4:00 PM EDT
1.620
+0.010 (0.62%)
After-hours: Jun 12, 2026, 7:34 PM EDT
Beamr Imaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1.62 | 1.68 | 1.60 | 1.61 | 1.61 | -0.62% | 74,327 |
| Jun 11, 2026 | 1.66 | 1.72 | 1.59 | 1.62 | 1.62 | -1.22% | 55,505 |
| Jun 10, 2026 | 1.67 | 1.73 | 1.64 | 1.64 | 1.64 | -5.75% | 47,989 |
| Jun 9, 2026 | 1.80 | 1.81 | 1.62 | 1.74 | 1.74 | -1.14% | 52,921 |
| Jun 8, 2026 | 1.73 | 1.81 | 1.71 | 1.76 | 1.76 | 1.73% | 63,051 |
| Jun 5, 2026 | 1.88 | 1.88 | 1.66 | 1.73 | 1.73 | -7.49% | 167,278 |
| Jun 4, 2026 | 1.94 | 1.94 | 1.85 | 1.87 | 1.87 | -1.58% | 53,407 |
| Jun 3, 2026 | 1.93 | 1.95 | 1.81 | 1.90 | 1.90 | -2.06% | 103,099 |
| Jun 2, 2026 | 1.99 | 1.99 | 1.90 | 1.94 | 1.94 | -2.51% | 101,131 |
| Jun 1, 2026 | 1.87 | 2.00 | 1.86 | 1.99 | 1.99 | 8.74% | 232,358 |
| May 29, 2026 | 1.84 | 1.84 | 1.77 | 1.83 | 1.83 | 1.67% | 80,839 |
| May 28, 2026 | 1.84 | 1.86 | 1.79 | 1.80 | 1.80 | -1.10% | 17,609 |
| May 27, 2026 | 1.90 | 1.95 | 1.80 | 1.82 | 1.82 | -7.61% | 76,456 |
| May 26, 2026 | 1.90 | 2.02 | 1.88 | 1.97 | 1.97 | 5.91% | 273,749 |
| May 22, 2026 | 1.70 | 1.90 | 1.62 | 1.86 | 1.86 | 9.41% | 279,208 |
| May 21, 2026 | 1.86 | 1.86 | 1.70 | 1.70 | 1.70 | -7.61% | 136,330 |
| May 20, 2026 | 1.85 | 1.88 | 1.80 | 1.84 | 1.84 | 0.55% | 50,676 |
| May 19, 2026 | 1.89 | 1.90 | 1.82 | 1.83 | 1.83 | -1.61% | 35,082 |
| May 18, 2026 | 1.80 | 1.87 | 1.78 | 1.86 | 1.86 | 2.76% | 72,625 |
| May 15, 2026 | 1.85 | 1.85 | 1.80 | 1.81 | 1.81 | -4.23% | 32,880 |
| May 14, 2026 | 1.85 | 1.90 | 1.80 | 1.89 | 1.89 | 2.72% | 81,713 |
| May 13, 2026 | 1.81 | 1.85 | 1.79 | 1.84 | 1.84 | 1.66% | 77,238 |
| May 12, 2026 | 1.84 | 1.88 | 1.75 | 1.81 | 1.81 | -3.72% | 48,898 |
| May 11, 2026 | 1.96 | 1.96 | 1.85 | 1.88 | 1.88 | -3.59% | 79,393 |
| May 8, 2026 | 1.91 | 1.99 | 1.89 | 1.95 | 1.95 | 1.56% | 90,306 |
| May 7, 2026 | 1.91 | 1.96 | 1.89 | 1.92 | 1.92 | -1.03% | 64,977 |
| May 6, 2026 | 1.95 | 2.03 | 1.91 | 1.94 | 1.94 | -1.02% | 146,010 |
| May 5, 2026 | 2.01 | 2.06 | 1.93 | 1.96 | 1.96 | -2.00% | 83,155 |
| May 4, 2026 | 2.09 | 2.10 | 1.98 | 2.00 | 2.00 | -2.91% | 95,948 |
| May 1, 2026 | 1.95 | 2.08 | 1.95 | 2.06 | 2.06 | 6.19% | 66,664 |
| Apr 30, 2026 | 1.91 | 1.96 | 1.86 | 1.94 | 1.94 | 2.11% | 44,423 |
| Apr 29, 2026 | 1.94 | 1.94 | 1.86 | 1.90 | 1.90 | -3.55% | 46,705 |
| Apr 28, 2026 | 1.86 | 1.97 | 1.85 | 1.97 | 1.97 | 2.87% | 68,748 |
| Apr 27, 2026 | 1.94 | 1.98 | 1.87 | 1.92 | 1.92 | -2.30% | 91,788 |
| Apr 24, 2026 | 1.95 | 2.04 | 1.90 | 1.96 | 1.96 | 2.08% | 139,034 |
| Apr 23, 2026 | 2.11 | 2.11 | 1.82 | 1.92 | 1.92 | -10.70% | 240,990 |
| Apr 22, 2026 | 2.10 | 2.18 | 2.04 | 2.15 | 2.15 | 4.37% | 183,657 |
| Apr 21, 2026 | 2.00 | 2.20 | 1.99 | 2.06 | 2.06 | 7.85% | 753,554 |
| Apr 20, 2026 | 1.83 | 2.00 | 1.83 | 1.91 | 1.91 | 4.37% | 241,009 |
| Apr 17, 2026 | 1.82 | 1.90 | 1.78 | 1.83 | 1.83 | 1.67% | 94,865 |
| Apr 16, 2026 | 1.77 | 1.89 | 1.73 | 1.80 | 1.80 | 3.45% | 193,380 |
| Apr 15, 2026 | 1.55 | 1.76 | 1.52 | 1.74 | 1.74 | 14.47% | 155,743 |
| Apr 14, 2026 | 1.54 | 1.56 | 1.50 | 1.52 | 1.52 | - | 49,728 |
| Apr 13, 2026 | 1.50 | 1.54 | 1.45 | 1.52 | 1.52 | -1.94% | 44,365 |
| Apr 10, 2026 | 1.50 | 1.56 | 1.45 | 1.55 | 1.55 | 6.90% | 131,488 |
| Apr 9, 2026 | 1.47 | 1.50 | 1.41 | 1.45 | 1.45 | 0.69% | 78,727 |
| Apr 8, 2026 | 1.46 | 1.46 | 1.41 | 1.44 | 1.44 | 5.11% | 67,853 |
| Apr 7, 2026 | 1.42 | 1.42 | 1.36 | 1.37 | 1.37 | -4.20% | 26,774 |
| Apr 6, 2026 | 1.43 | 1.49 | 1.40 | 1.43 | 1.43 | 0.70% | 15,096 |
| Apr 2, 2026 | 1.37 | 1.45 | 1.37 | 1.42 | 1.42 | 1.43% | 25,662 |