Beamr Imaging Ltd. (BMR)
NASDAQ: BMR · Real-Time Price · USD
2.030
-0.030 (-1.46%)
May 4, 2026, 11:46 AM EDT - Market open
Beamr Imaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1.95 | 2.08 | 1.95 | 2.06 | 2.06 | 6.19% | 65,323 |
| Apr 30, 2026 | 1.91 | 1.96 | 1.86 | 1.94 | 1.94 | 2.11% | 39,968 |
| Apr 29, 2026 | 1.94 | 1.94 | 1.86 | 1.90 | 1.90 | -3.55% | 45,351 |
| 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 |
| Apr 1, 2026 | 1.39 | 1.47 | 1.38 | 1.40 | 1.40 | 0.72% | 20,300 |
| Mar 31, 2026 | 1.34 | 1.45 | 1.34 | 1.39 | 1.39 | 5.30% | 45,667 |
| Mar 30, 2026 | 1.42 | 1.48 | 1.26 | 1.32 | 1.32 | -7.04% | 201,229 |
| Mar 27, 2026 | 1.50 | 1.50 | 1.38 | 1.42 | 1.42 | -5.33% | 42,502 |
| Mar 26, 2026 | 1.55 | 1.58 | 1.50 | 1.50 | 1.50 | -2.60% | 32,293 |
| Mar 25, 2026 | 1.56 | 1.59 | 1.54 | 1.54 | 1.54 | 1.32% | 31,247 |
| Mar 24, 2026 | 1.53 | 1.55 | 1.49 | 1.52 | 1.52 | -2.56% | 39,265 |
| Mar 23, 2026 | 1.60 | 1.61 | 1.53 | 1.56 | 1.56 | 1.96% | 93,274 |
| Mar 20, 2026 | 1.65 | 1.65 | 1.50 | 1.53 | 1.53 | -7.27% | 64,727 |
| Mar 19, 2026 | 1.62 | 1.70 | 1.60 | 1.65 | 1.65 | - | 77,309 |
| Mar 18, 2026 | 1.72 | 1.72 | 1.62 | 1.65 | 1.65 | -4.62% | 96,379 |
| Mar 17, 2026 | 1.73 | 1.77 | 1.72 | 1.73 | 1.73 | 0.58% | 42,743 |
| Mar 16, 2026 | 1.76 | 1.97 | 1.67 | 1.72 | 1.72 | - | 692,219 |
| Mar 13, 2026 | 1.79 | 1.79 | 1.72 | 1.72 | 1.72 | -0.58% | 46,239 |
| Mar 12, 2026 | 1.70 | 1.78 | 1.69 | 1.73 | 1.73 | 1.76% | 37,116 |
| Mar 11, 2026 | 1.75 | 1.75 | 1.65 | 1.70 | 1.70 | - | 58,491 |
| Mar 10, 2026 | 1.74 | 1.78 | 1.70 | 1.70 | 1.70 | -2.30% | 28,540 |
| Mar 9, 2026 | 1.70 | 1.79 | 1.63 | 1.74 | 1.74 | 0.58% | 49,616 |
| Mar 6, 2026 | 1.72 | 1.80 | 1.70 | 1.73 | 1.73 | -1.70% | 39,532 |
| Mar 5, 2026 | 1.80 | 1.87 | 1.73 | 1.76 | 1.76 | -1.12% | 43,301 |
| Mar 4, 2026 | 1.70 | 1.82 | 1.70 | 1.78 | 1.78 | 7.88% | 77,369 |
| Mar 3, 2026 | 1.65 | 1.68 | 1.58 | 1.65 | 1.65 | -2.94% | 60,616 |
| Mar 2, 2026 | 1.63 | 1.72 | 1.61 | 1.70 | 1.70 | 3.03% | 33,901 |
| Feb 27, 2026 | 1.75 | 1.80 | 1.65 | 1.65 | 1.65 | -9.84% | 93,415 |
| Feb 26, 2026 | 1.87 | 1.90 | 1.75 | 1.83 | 1.83 | -1.61% | 26,659 |
| Feb 25, 2026 | 1.67 | 1.87 | 1.67 | 1.86 | 1.86 | 9.09% | 114,662 |
| Feb 24, 2026 | 1.67 | 1.75 | 1.66 | 1.71 | 1.71 | 1.49% | 25,191 |
| Feb 23, 2026 | 1.72 | 1.74 | 1.68 | 1.68 | 1.68 | -0.59% | 61,155 |
| Feb 20, 2026 | 1.70 | 1.76 | 1.65 | 1.69 | 1.69 | -1.74% | 124,420 |