Beamr Imaging Ltd. (BMR)
NASDAQ: BMR · Real-Time Price · USD
1.240
+0.050 (4.20%)
Sep 4, 2026, 4:00 PM EDT - Market closed
Beamr Imaging Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.19 | 1.24 | 1.18 | 1.24 | 1.24 | 4.20% | 20,356 |
| Sep 3, 2026 | 1.24 | 1.24 | 1.18 | 1.19 | 1.19 | - | 34,844 |
| Sep 2, 2026 | 1.22 | 1.24 | 1.18 | 1.19 | 1.19 | -0.01% | 23,471 |
| Sep 1, 2026 | 1.32 | 1.32 | 1.18 | 1.19 | 1.19 | -4.02% | 22,013 |
| 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 |
| Aug 6, 2026 | 1.29 | 1.32 | 1.24 | 1.32 | 1.32 | 2.33% | 49,788 |
| Aug 5, 2026 | 1.28 | 1.30 | 1.26 | 1.29 | 1.29 | -7.86% | 225,322 |
| Aug 4, 2026 | 1.29 | 1.42 | 1.27 | 1.40 | 1.40 | 8.11% | 121,060 |
| Aug 3, 2026 | 1.23 | 1.31 | 1.21 | 1.30 | 1.30 | 7.02% | 64,894 |
| Jul 31, 2026 | 1.24 | 1.24 | 1.10 | 1.21 | 1.21 | -0.82% | 116,754 |
| Jul 30, 2026 | 1.20 | 1.23 | 1.18 | 1.22 | 1.22 | 2.52% | 35,470 |
| Jul 29, 2026 | 1.23 | 1.23 | 1.17 | 1.19 | 1.19 | -2.46% | 50,312 |
| Jul 28, 2026 | 1.25 | 1.27 | 1.20 | 1.22 | 1.22 | -4.69% | 36,996 |
| Jul 27, 2026 | 1.29 | 1.30 | 1.25 | 1.28 | 1.28 | 3.23% | 50,552 |
| Jul 24, 2026 | 1.25 | 1.30 | 1.21 | 1.24 | 1.24 | 5.08% | 116,276 |
| Jul 23, 2026 | 1.25 | 1.26 | 1.15 | 1.18 | 1.18 | -3.28% | 38,916 |
| Jul 22, 2026 | 1.20 | 1.38 | 1.19 | 1.22 | 1.22 | 1.67% | 148,462 |
| Jul 21, 2026 | 1.25 | 1.25 | 1.16 | 1.20 | 1.20 | -1.64% | 56,070 |
| Jul 20, 2026 | 1.19 | 1.22 | 1.16 | 1.22 | 1.22 | -0.81% | 18,818 |
| Jul 17, 2026 | 1.19 | 1.24 | 1.15 | 1.23 | 1.23 | 1.65% | 71,686 |
| Jul 16, 2026 | 1.36 | 1.37 | 1.06 | 1.21 | 1.21 | -13.57% | 314,640 |
| Jul 15, 2026 | 1.38 | 1.40 | 1.36 | 1.40 | 1.40 | 2.19% | 21,534 |
| Jul 14, 2026 | 1.38 | 1.39 | 1.32 | 1.37 | 1.37 | -1.44% | 49,810 |
| Jul 13, 2026 | 1.43 | 1.44 | 1.35 | 1.39 | 1.39 | -3.14% | 108,255 |
| Jul 10, 2026 | 1.49 | 1.51 | 1.39 | 1.44 | 1.44 | 0.35% | 179,028 |
| Jul 9, 2026 | 1.43 | 1.46 | 1.40 | 1.43 | 1.43 | 1.42% | 27,822 |
| Jul 8, 2026 | 1.44 | 1.45 | 1.39 | 1.41 | 1.41 | -3.42% | 27,656 |
| Jul 7, 2026 | 1.47 | 1.52 | 1.42 | 1.46 | 1.46 | -3.31% | 32,366 |
| Jul 6, 2026 | 1.46 | 1.55 | 1.46 | 1.51 | 1.51 | 5.59% | 38,580 |
| Jul 2, 2026 | 1.47 | 1.52 | 1.42 | 1.43 | 1.43 | -4.03% | 39,664 |
| Jul 1, 2026 | 1.39 | 1.54 | 1.39 | 1.49 | 1.49 | 6.43% | 99,303 |
| Jun 30, 2026 | 1.51 | 1.51 | 1.40 | 1.40 | 1.40 | -6.04% | 26,789 |
| Jun 29, 2026 | 1.56 | 1.57 | 1.42 | 1.49 | 1.49 | -2.61% | 20,801 |
| Jun 26, 2026 | 1.38 | 1.56 | 1.34 | 1.53 | 1.53 | 15.04% | 90,665 |