Beamr Imaging Ltd. (BMR)
NASDAQ: BMR
· Real-Time Price · USD
3.16
-0.02 (-0.63%)
At close: Aug 15, 2025, 12:22 PM
BMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.04 | 3.85 | 2.91 | 3.18 | 3.18 | 6.35% | 2,789,010 |
| Aug 13, 2025 | 2.77 | 3.25 | 2.76 | 2.99 | 2.99 | 9.12% | 512,820 |
| Aug 12, 2025 | 2.78 | 2.79 | 2.72 | 2.74 | 2.74 | -2.14% | 81,085 |
| Aug 11, 2025 | 2.88 | 2.93 | 2.75 | 2.80 | 2.80 | -2.10% | 70,710 |
| Aug 8, 2025 | 2.85 | 2.90 | 2.79 | 2.86 | 2.86 | 1.06% | 59,024 |
| Aug 7, 2025 | 2.93 | 3.01 | 2.68 | 2.83 | 2.83 | -3.08% | 198,865 |
| Aug 6, 2025 | 2.97 | 3.08 | 2.92 | 2.92 | 2.92 | -2.01% | 97,000 |
| Aug 5, 2025 | 3.13 | 3.13 | 2.90 | 2.98 | 2.98 | -2.93% | 95,300 |
| Aug 4, 2025 | 3.05 | 3.12 | 3.00 | 3.07 | 3.07 | 1.66% | 69,700 |
| Aug 1, 2025 | 2.98 | 3.07 | 2.86 | 3.02 | 3.02 | -0.66% | 127,500 |
| Jul 31, 2025 | 3.16 | 3.25 | 3.04 | 3.04 | 3.04 | -3.18% | 89,921 |
| Jul 30, 2025 | 3.15 | 3.24 | 3.10 | 3.14 | 3.14 | -0.32% | 87,700 |
| Jul 29, 2025 | 3.31 | 3.31 | 3.15 | 3.15 | 3.15 | -5.41% | 170,694 |
| Jul 28, 2025 | 3.43 | 3.47 | 3.25 | 3.33 | 3.33 | -2.92% | 105,210 |
| Jul 25, 2025 | 3.50 | 3.54 | 3.37 | 3.43 | 3.43 | -1.72% | 70,047 |
| Jul 24, 2025 | 3.50 | 3.58 | 3.36 | 3.49 | 3.49 | -1.13% | 103,000 |
| Jul 23, 2025 | 3.37 | 3.59 | 3.35 | 3.53 | 3.53 | 2.32% | 133,287 |
| Jul 22, 2025 | 3.43 | 3.50 | 3.20 | 3.45 | 3.45 | 0.88% | 82,747 |
| Jul 21, 2025 | 3.71 | 3.71 | 3.30 | 3.42 | 3.42 | -4.20% | 242,359 |
| Jul 18, 2025 | 3.47 | 3.79 | 3.40 | 3.57 | 3.57 | 4.08% | 628,527 |