Beamr Imaging Ltd. - Ordinary Share (BMR)
2.8700
+0.0900 (3.24%)
NASDAQ · Last Trade: Sep 10th, 4:32 PM EDT
Historical Prices For Beamr Imaging Ltd. - Ordinary Share (BMR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/09/2025 | 2.73 | 2.83 | 2.70 | 2.78 | 399,605 | 2.78 |
| 9/08/2025 | 2.60 | 3.00 | 2.60 | 2.70 | 10,182,495 | 2.70 |
| 9/05/2025 | 2.70 | 2.74 | 2.66 | 2.69 | 73,212 | 2.69 |
| 9/04/2025 | 2.80 | 2.80 | 2.69 | 2.70 | 82,441 | 2.70 |
| 9/03/2025 | 2.77 | 2.82 | 2.73 | 2.78 | 71,146 | 2.78 |
| 9/02/2025 | 2.78 | 2.80 | 2.69 | 2.75 | 141,403 | 2.75 |
| 8/29/2025 | 2.91 | 2.93 | 2.76 | 2.81 | 182,422 | 2.81 |
| 8/28/2025 | 3.05 | 3.19 | 2.90 | 2.91 | 479,135 | 2.91 |
| 8/27/2025 | 3.00 | 3.59 | 2.91 | 3.03 | 3,600,995 | 3.03 |
| 8/26/2025 | 2.99 | 3.06 | 2.96 | 2.99 | 75,171 | 2.99 |
| 8/25/2025 | 3.15 | 3.16 | 2.96 | 3.00 | 170,439 | 3.00 |
| 8/22/2025 | 2.96 | 3.18 | 2.96 | 3.12 | 95,838 | 3.12 |
| 8/21/2025 | 3.00 | 3.06 | 2.95 | 3.01 | 110,109 | 3.01 |
| 8/20/2025 | 3.17 | 3.17 | 2.95 | 3.01 | 161,057 | 3.01 |
| 8/19/2025 | 3.40 | 3.43 | 3.12 | 3.17 | 299,116 | 3.17 |
| 8/18/2025 | 3.03 | 3.45 | 3.03 | 3.30 | 635,725 | 3.30 |
| 8/15/2025 | 3.21 | 3.30 | 3.04 | 3.05 | 359,607 | 3.05 |
| 8/14/2025 | 3.04 | 3.85 | 2.91 | 3.18 | 2,791,946 | 3.18 |
| 8/13/2025 | 2.77 | 3.25 | 2.76 | 2.99 | 512,820 | 2.99 |
| 8/12/2025 | 2.78 | 2.79 | 2.72 | 2.74 | 81,075 | 2.74 |
| 8/11/2025 | 2.88 | 2.93 | 2.75 | 2.80 | 70,710 | 2.80 |
| 8/08/2025 | 2.85 | 2.90 | 2.79 | 2.86 | 59,024 | 2.86 |
| 8/07/2025 | 2.93 | 3.01 | 2.68 | 2.83 | 198,863 | 2.83 |
| 8/06/2025 | 2.97 | 3.08 | 2.92 | 2.92 | 96,123 | 2.92 |
| 8/05/2025 | 3.13 | 3.13 | 2.90 | 2.98 | 95,268 | 2.98 |
| 8/04/2025 | 3.05 | 3.12 | 3.00 | 3.07 | 69,692 | 3.07 |
| 8/01/2025 | 2.98 | 3.07 | 2.86 | 3.02 | 127,471 | 3.02 |
| 7/31/2025 | 3.16 | 3.25 | 3.04 | 3.04 | 89,521 | 3.04 |
| 7/30/2025 | 3.15 | 3.24 | 3.10 | 3.14 | 87,696 | 3.14 |
| 7/29/2025 | 3.31 | 3.31 | 3.15 | 3.15 | 170,694 | 3.15 |
| 7/28/2025 | 3.43 | 3.47 | 3.25 | 3.33 | 105,210 | 3.33 |
| 7/25/2025 | 3.50 | 3.54 | 3.37 | 3.43 | 70,047 | 3.43 |
| 7/24/2025 | 3.50 | 3.58 | 3.36 | 3.49 | 102,952 | 3.49 |
| 7/23/2025 | 3.37 | 3.59 | 3.35 | 3.53 | 133,237 | 3.53 |
| 7/22/2025 | 3.43 | 3.50 | 3.20 | 3.45 | 82,436 | 3.45 |
| 7/21/2025 | 3.71 | 3.71 | 3.30 | 3.42 | 242,301 | 3.42 |
| 7/18/2025 | 3.47 | 3.79 | 3.40 | 3.57 | 628,527 | 3.57 |
| 7/17/2025 | 3.15 | 3.43 | 3.15 | 3.43 | 237,825 | 3.43 |
| 7/16/2025 | 3.06 | 3.15 | 3.06 | 3.14 | 150,079 | 3.14 |
| 7/15/2025 | 3.10 | 3.15 | 3.05 | 3.06 | 79,951 | 3.06 |
| 7/14/2025 | 3.07 | 3.14 | 3.02 | 3.07 | 76,050 | 3.07 |
| 7/11/2025 | 3.07 | 3.07 | 2.93 | 3.00 | 195,132 | 3.00 |
| 7/10/2025 | 3.11 | 3.13 | 3.02 | 3.09 | 100,305 | 3.09 |
| 7/09/2025 | 3.33 | 3.37 | 3.04 | 3.08 | 224,818 | 3.08 |
| 7/08/2025 | 3.35 | 3.45 | 3.25 | 3.33 | 144,952 | 3.33 |
| 7/07/2025 | 3.41 | 3.44 | 3.35 | 3.38 | 93,005 | 3.38 |
| 7/03/2025 | 3.30 | 3.44 | 3.30 | 3.41 | 150,800 | 3.41 |
| 7/02/2025 | 3.15 | 3.30 | 3.15 | 3.30 | 72,713 | 3.30 |
| 7/01/2025 | 3.19 | 3.21 | 3.05 | 3.16 | 112,953 | 3.16 |
| 6/30/2025 | 3.08 | 3.17 | 3.05 | 3.15 | 74,616 | 3.15 |
| 6/27/2025 | 3.14 | 3.20 | 3.07 | 3.10 | 77,800 | 3.10 |
| 6/26/2025 | 3.01 | 3.17 | 3.01 | 3.14 | 174,004 | 3.14 |
| 6/25/2025 | 3.20 | 3.20 | 2.98 | 3.05 | 124,344 | 3.05 |
| 6/24/2025 | 3.33 | 3.33 | 3.10 | 3.18 | 89,153 | 3.18 |
| 6/23/2025 | 3.16 | 3.39 | 3.08 | 3.15 | 257,136 | 3.15 |
| 6/20/2025 | 3.08 | 3.27 | 3.01 | 3.17 | 96,793 | 3.17 |
| 6/18/2025 | 3.15 | 3.22 | 3.03 | 3.11 | 114,784 | 3.11 |
| 6/17/2025 | 2.92 | 3.23 | 2.88 | 3.11 | 217,549 | 3.11 |
| 6/16/2025 | 3.25 | 3.43 | 2.98 | 3.03 | 258,030 | 3.03 |
| 6/13/2025 | 3.27 | 3.48 | 3.22 | 3.23 | 341,600 | 3.23 |
| 6/12/2025 | 3.87 | 4.10 | 3.58 | 3.60 | 582,442 | 3.60 |
| 6/11/2025 | 3.69 | 4.32 | 3.69 | 4.09 | 17,221,857 | 4.09 |
| 6/10/2025 | 3.52 | 3.56 | 3.31 | 3.37 | 101,383 | 3.37 |