Beamr Imaging Ltd. (BMR)
NASDAQ: BMR · Real-Time Price · USD
1.650
-0.170 (-9.34%)
At close: Oct 16, 2026, 4:00 PM EDT
1.770
+0.120 (7.27%)
After-hours: Oct 16, 2026, 6:30 PM EDT
Beamr Imaging Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.78 | 1.81 | 1.63 | 1.65 | 1.65 | -9.34% | 59,194 |
| Oct 15, 2026 | 1.63 | 1.83 | 1.62 | 1.82 | 1.82 | 10.98% | 97,881 |
| Oct 14, 2026 | 1.72 | 1.75 | 1.59 | 1.64 | 1.64 | -4.65% | 87,334 |
| Oct 13, 2026 | 1.82 | 1.82 | 1.71 | 1.72 | 1.72 | -5.49% | 71,179 |
| Oct 12, 2026 | 1.78 | 1.90 | 1.74 | 1.82 | 1.82 | 2.82% | 143,916 |
| Oct 9, 2026 | 1.57 | 1.79 | 1.46 | 1.77 | 1.77 | 14.94% | 154,436 |
| Oct 8, 2026 | 1.54 | 1.57 | 1.51 | 1.54 | 1.54 | -1.91% | 48,655 |
| Oct 7, 2026 | 1.54 | 1.59 | 1.50 | 1.57 | 1.57 | 1.29% | 70,747 |
| Oct 6, 2026 | 1.48 | 1.60 | 1.40 | 1.55 | 1.55 | 7.64% | 160,541 |
| Oct 5, 2026 | 1.30 | 1.46 | 1.29 | 1.44 | 1.44 | 14.29% | 197,048 |
| Oct 2, 2026 | 1.29 | 1.33 | 1.25 | 1.26 | 1.26 | -1.56% | 36,821 |
| Oct 1, 2026 | 1.27 | 1.33 | 1.26 | 1.28 | 1.28 | 0.79% | 28,517 |
| Sep 30, 2026 | 1.31 | 1.36 | 1.22 | 1.27 | 1.27 | 1.60% | 54,718 |
| Sep 29, 2026 | 1.30 | 1.30 | 1.22 | 1.25 | 1.25 | -0.79% | 21,054 |
| Sep 28, 2026 | 1.26 | 1.29 | 1.24 | 1.26 | 1.26 | - | 26,038 |
| Sep 25, 2026 | 1.27 | 1.32 | 1.26 | 1.26 | 1.26 | -3.08% | 12,989 |
| Sep 24, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -3.70% | 7,391 |
| Sep 23, 2026 | 1.33 | 1.38 | 1.32 | 1.35 | 1.35 | 0.75% | 20,211 |
| Sep 22, 2026 | 1.29 | 1.35 | 1.29 | 1.34 | 1.34 | 4.28% | 42,248 |
| Sep 21, 2026 | 1.28 | 1.32 | 1.28 | 1.29 | 1.29 | -0.39% | 26,799 |
| Sep 18, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 1.57% | 4,952 |
| Sep 17, 2026 | 1.29 | 1.30 | 1.26 | 1.27 | 1.27 | 3.25% | 16,075 |
| Sep 16, 2026 | 1.24 | 1.29 | 1.23 | 1.23 | 1.23 | -0.81% | 21,584 |
| Sep 15, 2026 | 1.36 | 1.36 | 1.24 | 1.24 | 1.24 | -7.46% | 22,989 |
| Sep 14, 2026 | 1.38 | 1.38 | 1.33 | 1.34 | 1.34 | -0.74% | 21,400 |
| Sep 11, 2026 | 1.38 | 1.38 | 1.33 | 1.35 | 1.35 | 2.27% | 18,033 |
| Sep 10, 2026 | 1.32 | 1.32 | 1.28 | 1.32 | 1.32 | -0.75% | 29,127 |
| Sep 9, 2026 | 1.39 | 1.39 | 1.29 | 1.33 | 1.33 | 2.31% | 67,367 |
| Sep 8, 2026 | 1.30 | 1.34 | 1.20 | 1.30 | 1.30 | 4.84% | 477,238 |
| Sep 4, 2026 | 1.19 | 1.24 | 1.18 | 1.24 | 1.24 | 4.20% | 20,399 |
| Sep 3, 2026 | 1.24 | 1.24 | 1.18 | 1.19 | 1.19 | - | 34,862 |
| Sep 2, 2026 | 1.22 | 1.24 | 1.18 | 1.19 | 1.19 | -0.01% | 23,578 |
| Sep 1, 2026 | 1.32 | 1.32 | 1.18 | 1.19 | 1.19 | -4.02% | 22,118 |
| Aug 31, 2026 | 1.22 | 1.25 | 1.21 | 1.24 | 1.24 | - | 15,465 |
| Aug 28, 2026 | 1.25 | 1.31 | 1.21 | 1.24 | 1.24 | -3.13% | 40,803 |
| Aug 27, 2026 | 1.25 | 1.30 | 1.22 | 1.28 | 1.28 | 2.40% | 13,600 |
| Aug 26, 2026 | 1.25 | 1.27 | 1.22 | 1.25 | 1.25 | -2.34% | 19,484 |
| Aug 25, 2026 | 1.30 | 1.31 | 1.23 | 1.28 | 1.28 | -0.78% | 64,341 |
| Aug 24, 2026 | 1.34 | 1.35 | 1.27 | 1.29 | 1.29 | -1.53% | 46,672 |
| Aug 21, 2026 | 1.31 | 1.32 | 1.28 | 1.31 | 1.31 | 2.34% | 44,571 |
| Aug 20, 2026 | 1.26 | 1.30 | 1.22 | 1.28 | 1.28 | - | 31,864 |
| Aug 19, 2026 | 1.30 | 1.35 | 1.28 | 1.28 | 1.28 | -0.78% | 36,778 |
| Aug 18, 2026 | 1.27 | 1.31 | 1.26 | 1.29 | 1.29 | - | 21,906 |
| Aug 17, 2026 | 1.34 | 1.35 | 1.28 | 1.29 | 1.29 | -2.27% | 31,169 |
| Aug 14, 2026 | 1.28 | 1.35 | 1.26 | 1.32 | 1.32 | 3.94% | 34,756 |
| Aug 13, 2026 | 1.32 | 1.33 | 1.26 | 1.27 | 1.27 | -3.05% | 42,831 |
| Aug 12, 2026 | 1.32 | 1.33 | 1.29 | 1.31 | 1.31 | - | 43,082 |
| Aug 11, 2026 | 1.34 | 1.40 | 1.27 | 1.31 | 1.31 | -1.50% | 54,987 |
| Aug 10, 2026 | 1.30 | 1.33 | 1.26 | 1.33 | 1.33 | 2.31% | 55,395 |
| Aug 7, 2026 | 1.31 | 1.35 | 1.27 | 1.30 | 1.30 | -1.52% | 46,008 |