Beamr Imaging Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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