Beamr Imaging Ltd. (BMR)
NASDAQ: BMR
· Real-Time Price · USD
3.02
-0.03 (-0.98%)
At close: Sep 24, 2025, 3:59 PM
3.00
-0.66%
After-hours: Sep 24, 2025, 06:22 PM EDT
BMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 3.03 | 3.11 | 2.96 | 3.02 | 3.02 | -0.98% | 191,292 |
| Sep 23, 2025 | 3.07 | 3.16 | 3.01 | 3.05 | 3.05 | -0.65% | 141,700 |
| Sep 22, 2025 | 3.03 | 3.10 | 2.96 | 3.07 | 3.07 | 1.66% | 148,600 |
| Sep 19, 2025 | 3.01 | 3.08 | 2.97 | 3.02 | 3.02 | 0.33% | 200,695 |
| Sep 18, 2025 | 2.90 | 3.02 | 2.88 | 3.01 | 3.01 | 4.88% | 337,400 |
| Sep 17, 2025 | 2.80 | 2.98 | 2.80 | 2.87 | 2.87 | 0.35% | 171,829 |
| Sep 16, 2025 | 2.87 | 2.89 | 2.78 | 2.86 | 2.86 | 0.70% | 109,102 |
| Sep 15, 2025 | 2.88 | 2.96 | 2.81 | 2.84 | 2.84 | -2.41% | 145,529 |
| Sep 12, 2025 | 2.85 | 2.95 | 2.85 | 2.91 | 2.91 | 0.69% | 202,900 |
| Sep 11, 2025 | 2.93 | 3.00 | 2.81 | 2.89 | 2.89 | 0.70% | 587,910 |
| Sep 10, 2025 | 2.87 | 3.00 | 2.80 | 2.87 | 2.87 | 3.24% | 489,100 |
| Sep 9, 2025 | 2.73 | 2.83 | 2.70 | 2.78 | 2.78 | 2.96% | 399,800 |
| Sep 8, 2025 | 2.60 | 3.00 | 2.60 | 2.70 | 2.70 | 0.37% | 10,192,416 |
| Sep 5, 2025 | 2.70 | 2.74 | 2.66 | 2.69 | 2.69 | -0.37% | 73,212 |
| Sep 4, 2025 | 2.80 | 2.80 | 2.69 | 2.70 | 2.70 | -2.88% | 82,461 |
| Sep 3, 2025 | 2.77 | 2.82 | 2.73 | 2.78 | 2.78 | 1.09% | 71,146 |
| Sep 2, 2025 | 2.78 | 2.80 | 2.69 | 2.75 | 2.75 | -2.14% | 141,423 |
| Aug 29, 2025 | 2.91 | 2.93 | 2.76 | 2.81 | 2.81 | -3.44% | 182,422 |
| Aug 28, 2025 | 3.05 | 3.19 | 2.90 | 2.91 | 2.91 | -3.96% | 482,545 |
| Aug 27, 2025 | 3.00 | 3.59 | 2.91 | 3.03 | 3.03 | 1.34% | 3,603,835 |