Beamr Imaging Ltd. BMR
NASDAQ · United States · Technology Services
$1.33+0.06 (+4.72%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.30 | +2.36% | $1.26 | $1.30 | $1.26 | 13.32K |
| 2026-09-30 | $1.27 | +1.60% | $1.31 | $1.36 | $1.22 | 54.60K |
| 2026-09-29 | $1.25 | -0.79% | $1.30 | $1.30 | $1.22 | 21.10K |
| 2026-09-28 | $1.26 | 0.00% | $1.26 | $1.29 | $1.24 | 25.90K |
| 2026-09-25 | $1.26 | -3.08% | $1.27 | $1.32 | $1.26 | 13.00K |
| 2026-09-24 | $1.30 | -3.70% | $1.35 | $1.35 | $1.30 | 7.40K |
| 2026-09-23 | $1.35 | +0.75% | $1.33 | $1.38 | $1.32 | 20.10K |
| 2026-09-22 | $1.34 | +4.28% | $1.29 | $1.35 | $1.29 | 41.90K |
| 2026-09-21 | $1.28 | -0.39% | $1.28 | $1.32 | $1.28 | 26.80K |
| 2026-09-18 | $1.29 | +1.57% | $1.27 | $1.29 | $1.27 | 5.00K |
| 2026-09-17 | $1.27 | +3.25% | $1.28 | $1.30 | $1.26 | 16.00K |
| 2026-09-16 | $1.23 | -0.81% | $1.24 | $1.29 | $1.23 | 21.50K |
| 2026-09-15 | $1.24 | -7.46% | $1.36 | $1.36 | $1.24 | 23.00K |
| 2026-09-14 | $1.34 | -0.74% | $1.38 | $1.38 | $1.33 | 20.70K |
| 2026-09-11 | $1.35 | +2.27% | $1.38 | $1.38 | $1.33 | 18.00K |
| 2026-09-10 | $1.32 | -0.75% | $1.32 | $1.32 | $1.28 | 29.10K |
| 2026-09-09 | $1.33 | +2.31% | $1.39 | $1.39 | $1.29 | 67.30K |
| 2026-09-08 | $1.30 | +4.84% | $1.30 | $1.34 | $1.20 | 475.60K |
| 2026-09-04 | $1.24 | +4.20% | $1.19 | $1.24 | $1.18 | 20.40K |
| 2026-09-03 | $1.19 | 0.00% | $1.24 | $1.24 | $1.18 | 34.90K |
| 2026-09-02 | $1.19 | 0.00% | $1.22 | $1.24 | $1.17 | 23.60K |
| 2026-09-01 | $1.19 | -4.03% | $1.32 | $1.32 | $1.18 | 22.10K |
| 2026-08-31 | $1.24 | 0.00% | $1.22 | $1.25 | $1.21 | 15.50K |
| 2026-08-28 | $1.24 | -3.12% | $1.25 | $1.31 | $1.21 | 40.80K |
| 2026-08-27 | $1.28 | +2.40% | $1.25 | $1.30 | $1.22 | 13.60K |
| 2026-08-26 | $1.25 | -2.34% | $1.25 | $1.27 | $1.22 | 17.30K |
| 2026-08-25 | $1.28 | -0.78% | $1.30 | $1.30 | $1.23 | 64.30K |
| 2026-08-24 | $1.29 | -1.53% | $1.34 | $1.35 | $1.27 | 46.40K |
| 2026-08-21 | $1.31 | +2.34% | $1.31 | $1.32 | $1.28 | 43.60K |
| 2026-08-20 | $1.28 | 0.00% | $1.26 | $1.30 | $1.22 | 31.90K |
| 2026-08-19 | $1.28 | -0.78% | $1.30 | $1.35 | $1.28 | 36.80K |
| 2026-08-18 | $1.29 | 0.00% | $1.27 | $1.31 | $1.26 | 21.70K |
| 2026-08-17 | $1.29 | -2.27% | $1.34 | $1.35 | $1.28 | 31.00K |
| 2026-08-14 | $1.32 | +3.94% | $1.28 | $1.35 | $1.26 | 34.70K |
| 2026-08-13 | $1.27 | -3.05% | $1.32 | $1.33 | $1.26 | 42.80K |
| 2026-08-12 | $1.31 | 0.00% | $1.32 | $1.33 | $1.29 | 43.10K |
| 2026-08-11 | $1.31 | -1.50% | $1.34 | $1.40 | $1.27 | 54.80K |
| 2026-08-10 | $1.33 | +2.31% | $1.30 | $1.33 | $1.26 | 55.40K |
| 2026-08-07 | $1.30 | -1.52% | $1.31 | $1.35 | $1.26 | 46.00K |
| 2026-08-06 | $1.32 | +2.33% | $1.29 | $1.32 | $1.24 | 49.80K |
| 2026-08-05 | $1.29 | -7.86% | $1.28 | $1.30 | $1.26 | 224.90K |
| 2026-08-04 | $1.40 | +8.11% | $1.29 | $1.42 | $1.27 | 121.00K |
| 2026-08-03 | $1.29 | +7.02% | $1.23 | $1.31 | $1.21 | 64.90K |
| 2026-07-31 | $1.21 | -0.82% | $1.24 | $1.24 | $1.10 | 116.80K |
| 2026-07-30 | $1.22 | +2.52% | $1.20 | $1.23 | $1.18 | 35.50K |
| 2026-07-29 | $1.19 | -2.46% | $1.23 | $1.23 | $1.17 | 50.30K |
| 2026-07-28 | $1.22 | -4.69% | $1.25 | $1.26 | $1.20 | 37.00K |
| 2026-07-27 | $1.28 | +3.23% | $1.29 | $1.30 | $1.25 | 50.40K |
| 2026-07-24 | $1.24 | +5.08% | $1.25 | $1.30 | $1.21 | 116.30K |
| 2026-07-23 | $1.18 | -3.28% | $1.25 | $1.26 | $1.15 | 38.90K |
| 2026-07-22 | $1.22 | +1.67% | $1.20 | $1.38 | $1.19 | 148.40K |
| 2026-07-21 | $1.20 | -1.64% | $1.25 | $1.25 | $1.16 | 56.10K |
| 2026-07-20 | $1.22 | -0.81% | $1.19 | $1.22 | $1.16 | 18.80K |
| 2026-07-17 | $1.23 | +1.65% | $1.19 | $1.24 | $1.15 | 71.60K |
| 2026-07-16 | $1.21 | -13.57% | $1.36 | $1.37 | $1.06 | 314.60K |
| 2026-07-15 | $1.40 | +2.19% | $1.38 | $1.40 | $1.36 | 21.40K |
| 2026-07-14 | $1.37 | -1.44% | $1.38 | $1.39 | $1.32 | 49.80K |
| 2026-07-13 | $1.39 | -3.14% | $1.43 | $1.44 | $1.35 | 108.30K |
| 2026-07-10 | $1.43 | +0.35% | $1.49 | $1.51 | $1.39 | 179.00K |
| 2026-07-09 | $1.43 | +1.42% | $1.43 | $1.46 | $1.40 | 27.80K |
| 2026-07-08 | $1.41 | -3.42% | $1.44 | $1.45 | $1.39 | 27.60K |
| 2026-07-07 | $1.46 | -3.31% | $1.47 | $1.52 | $1.42 | 32.40K |
| 2026-07-06 | $1.51 | +5.59% | $1.46 | $1.55 | $1.46 | 38.60K |
| 2026-07-02 | $1.43 | -4.03% | $1.47 | $1.52 | $1.42 | 39.70K |
| 2026-07-01 | $1.49 | +6.43% | $1.39 | $1.54 | $1.39 | 99.20K |
| 2026-06-30 | $1.40 | -6.04% | $1.51 | $1.51 | $1.40 | 26.70K |
| 2026-06-29 | $1.49 | -2.61% | $1.56 | $1.57 | $1.42 | 20.80K |
| 2026-06-26 | $1.53 | +15.04% | $1.38 | $1.56 | $1.34 | 90.60K |
| 2026-06-25 | $1.33 | -5.67% | $1.41 | $1.43 | $1.29 | 144.50K |
| 2026-06-24 | $1.41 | -9.62% | $1.52 | $1.53 | $1.41 | 114.30K |
| 2026-06-23 | $1.56 | -2.50% | $1.60 | $1.63 | $1.52 | 43.50K |
| 2026-06-22 | $1.60 | -3.61% | $1.66 | $1.67 | $1.60 | 25.30K |
| 2026-06-18 | $1.66 | +3.75% | $1.63 | $1.68 | $1.62 | 48.20K |
| 2026-06-17 | $1.60 | -1.84% | $1.63 | $1.66 | $1.60 | 8.50K |
| 2026-06-16 | $1.63 | -2.98% | $1.74 | $1.74 | $1.60 | 61.00K |
| 2026-06-15 | $1.68 | +4.35% | $1.66 | $1.72 | $1.66 | 40.20K |
| 2026-06-12 | $1.61 | -0.62% | $1.62 | $1.68 | $1.60 | 74.40K |
| 2026-06-11 | $1.62 | -1.22% | $1.66 | $1.72 | $1.59 | 57.60K |
| 2026-06-10 | $1.64 | -5.75% | $1.67 | $1.73 | $1.64 | 48.20K |
| 2026-06-09 | $1.74 | -1.14% | $1.80 | $1.80 | $1.62 | 52.90K |
| 2026-06-08 | $1.76 | +1.73% | $1.73 | $1.81 | $1.71 | 64.00K |
| 2026-06-05 | $1.73 | -7.49% | $1.88 | $1.88 | $1.66 | 171.00K |
| 2026-06-04 | $1.87 | -1.58% | $1.94 | $1.94 | $1.85 | 54.20K |
| 2026-06-03 | $1.90 | -2.06% | $1.93 | $1.95 | $1.81 | 103.20K |
| 2026-06-02 | $1.94 | -2.51% | $1.99 | $1.99 | $1.90 | 101.60K |
| 2026-06-01 | $1.99 | +8.74% | $1.87 | $2.00 | $1.86 | 235.10K |
| 2026-05-29 | $1.83 | +1.67% | $1.84 | $1.84 | $1.77 | 81.40K |
| 2026-05-28 | $1.80 | -1.10% | $1.84 | $1.86 | $1.79 | 17.90K |
| 2026-05-27 | $1.82 | -7.61% | $1.90 | $1.95 | $1.80 | 76.50K |
| 2026-05-26 | $1.97 | +5.91% | $1.90 | $2.02 | $1.88 | 273.90K |