Beamr Imaging Ltd. (BMR)
NASDAQ: BMR · Real-Time Price · USD
1.260
-0.040 (-3.08%)
At close: Sep 25, 2026, 4:00 PM EDT
1.320
+0.060 (4.76%)
After-hours: Sep 25, 2026, 7:46 PM EDT
Beamr Imaging Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.27 | 1.32 | 1.26 | 1.26 | 1.26 | -3.08% | 12,964 |
| 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% | 20,099 |
| Sep 22, 2026 | 1.29 | 1.35 | 1.29 | 1.34 | 1.34 | 4.28% | 41,215 |
| Sep 21, 2026 | 1.28 | 1.32 | 1.28 | 1.29 | 1.29 | -0.39% | 26,603 |
| Sep 18, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 1.57% | 4,912 |
| Sep 17, 2026 | 1.29 | 1.30 | 1.26 | 1.27 | 1.27 | 3.25% | 15,564 |
| Sep 16, 2026 | 1.24 | 1.29 | 1.23 | 1.23 | 1.23 | -0.81% | 21,523 |
| Sep 15, 2026 | 1.36 | 1.36 | 1.24 | 1.24 | 1.24 | -7.46% | 22,890 |
| Sep 14, 2026 | 1.38 | 1.38 | 1.33 | 1.34 | 1.34 | -0.74% | 19,113 |
| Sep 11, 2026 | 1.38 | 1.38 | 1.33 | 1.35 | 1.35 | 2.27% | 17,541 |
| 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 |
| 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 |