Beamr Imaging Ltd. (BMR)
NASDAQ: BMR · Real-Time Price · USD
1.320
+0.050 (3.94%)
Aug 14, 2026, 4:00 PM EDT - Market closed
Beamr Imaging Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.28 | 1.35 | 1.26 | 1.32 | 1.32 | 3.94% | 34,737 |
| Aug 13, 2026 | 1.32 | 1.33 | 1.26 | 1.27 | 1.27 | -3.05% | 39,145 |
| Aug 12, 2026 | 1.32 | 1.33 | 1.29 | 1.31 | 1.31 | - | 41,416 |
| Aug 11, 2026 | 1.34 | 1.40 | 1.27 | 1.31 | 1.31 | -1.50% | 54,690 |
| Aug 10, 2026 | 1.30 | 1.33 | 1.26 | 1.33 | 1.33 | 2.31% | 55,091 |
| Aug 7, 2026 | 1.31 | 1.35 | 1.27 | 1.30 | 1.30 | -1.52% | 45,759 |
| Aug 6, 2026 | 1.29 | 1.32 | 1.24 | 1.32 | 1.32 | 2.33% | 49,576 |
| Aug 5, 2026 | 1.28 | 1.30 | 1.26 | 1.29 | 1.29 | -7.86% | 221,758 |
| Aug 4, 2026 | 1.29 | 1.42 | 1.27 | 1.40 | 1.40 | 8.11% | 118,992 |
| Aug 3, 2026 | 1.23 | 1.31 | 1.21 | 1.30 | 1.30 | 7.02% | 64,838 |
| Jul 31, 2026 | 1.24 | 1.24 | 1.10 | 1.21 | 1.21 | -0.82% | 116,751 |
| Jul 30, 2026 | 1.20 | 1.23 | 1.18 | 1.22 | 1.22 | 2.52% | 31,816 |
| Jul 29, 2026 | 1.23 | 1.23 | 1.17 | 1.19 | 1.19 | -2.46% | 48,642 |
| Jul 28, 2026 | 1.25 | 1.27 | 1.20 | 1.22 | 1.22 | -4.69% | 36,402 |
| Jul 27, 2026 | 1.29 | 1.30 | 1.25 | 1.28 | 1.28 | 3.23% | 50,339 |
| Jul 24, 2026 | 1.25 | 1.30 | 1.21 | 1.24 | 1.24 | 5.08% | 114,182 |
| Jul 23, 2026 | 1.25 | 1.26 | 1.15 | 1.18 | 1.18 | -3.28% | 38,351 |
| Jul 22, 2026 | 1.20 | 1.38 | 1.19 | 1.22 | 1.22 | 1.67% | 148,420 |
| Jul 21, 2026 | 1.25 | 1.25 | 1.16 | 1.20 | 1.20 | -1.64% | 54,060 |
| Jul 20, 2026 | 1.19 | 1.22 | 1.16 | 1.22 | 1.22 | -0.81% | 18,767 |
| Jul 17, 2026 | 1.19 | 1.24 | 1.15 | 1.23 | 1.23 | 1.65% | 71,361 |
| Jul 16, 2026 | 1.36 | 1.37 | 1.06 | 1.21 | 1.21 | -13.57% | 313,815 |
| Jul 15, 2026 | 1.38 | 1.40 | 1.36 | 1.40 | 1.40 | 2.19% | 20,391 |
| Jul 14, 2026 | 1.38 | 1.39 | 1.32 | 1.37 | 1.37 | -1.44% | 49,522 |
| Jul 13, 2026 | 1.43 | 1.44 | 1.35 | 1.39 | 1.39 | -3.14% | 108,030 |
| Jul 10, 2026 | 1.49 | 1.51 | 1.39 | 1.44 | 1.44 | 0.35% | 178,845 |
| Jul 9, 2026 | 1.43 | 1.46 | 1.40 | 1.43 | 1.43 | 1.42% | 27,821 |
| Jul 8, 2026 | 1.44 | 1.45 | 1.39 | 1.41 | 1.41 | -3.42% | 27,149 |
| Jul 7, 2026 | 1.47 | 1.52 | 1.42 | 1.46 | 1.46 | -3.31% | 30,783 |
| 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 |
| Jun 25, 2026 | 1.41 | 1.43 | 1.29 | 1.33 | 1.33 | -5.67% | 144,563 |
| Jun 24, 2026 | 1.52 | 1.54 | 1.41 | 1.41 | 1.41 | -9.62% | 114,315 |
| Jun 23, 2026 | 1.60 | 1.63 | 1.53 | 1.56 | 1.56 | -2.50% | 43,583 |
| Jun 22, 2026 | 1.66 | 1.67 | 1.60 | 1.60 | 1.60 | -3.61% | 25,290 |
| Jun 18, 2026 | 1.63 | 1.68 | 1.62 | 1.66 | 1.66 | 3.75% | 48,154 |
| Jun 17, 2026 | 1.63 | 1.66 | 1.60 | 1.60 | 1.60 | -1.84% | 8,521 |
| Jun 16, 2026 | 1.74 | 1.74 | 1.60 | 1.63 | 1.63 | -2.98% | 61,036 |
| Jun 15, 2026 | 1.66 | 1.72 | 1.66 | 1.68 | 1.68 | 4.35% | 40,314 |
| Jun 12, 2026 | 1.62 | 1.68 | 1.60 | 1.61 | 1.61 | -0.62% | 74,471 |
| Jun 11, 2026 | 1.66 | 1.72 | 1.59 | 1.62 | 1.62 | -1.22% | 57,648 |
| Jun 10, 2026 | 1.67 | 1.73 | 1.64 | 1.64 | 1.64 | -5.75% | 48,461 |
| Jun 9, 2026 | 1.80 | 1.81 | 1.62 | 1.74 | 1.74 | -1.14% | 52,933 |
| Jun 8, 2026 | 1.73 | 1.81 | 1.71 | 1.76 | 1.76 | 1.73% | 63,964 |
| Jun 5, 2026 | 1.88 | 1.88 | 1.66 | 1.73 | 1.73 | -7.49% | 171,037 |
| Jun 4, 2026 | 1.94 | 1.94 | 1.85 | 1.87 | 1.87 | -1.58% | 54,207 |