Beamr Imaging Ltd. (BMR)
NASDAQ: BMR
· Real-Time Price · USD
2.70
-0.08 (-2.88%)
At close: Sep 04, 2025, 3:59 PM
2.75
1.85%
After-hours: Sep 04, 2025, 07:15 PM EDT
BMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 2.77 | 2.82 | 2.73 | 2.78 | 2.78 | 1.09% | 71,063 |
| 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 |
| Aug 26, 2025 | 2.99 | 3.06 | 2.96 | 2.99 | 2.99 | -0.33% | 75,200 |
| Aug 25, 2025 | 3.15 | 3.16 | 2.96 | 3.00 | 3.00 | -3.85% | 172,249 |
| Aug 22, 2025 | 2.96 | 3.18 | 2.96 | 3.12 | 3.12 | 3.65% | 95,838 |
| Aug 21, 2025 | 3.00 | 3.06 | 2.95 | 3.01 | 3.01 | 0.00% | 110,112 |
| Aug 20, 2025 | 3.17 | 3.17 | 2.95 | 3.01 | 3.01 | -5.05% | 161,057 |
| Aug 19, 2025 | 3.41 | 3.43 | 3.12 | 3.17 | 3.17 | -3.94% | 299,136 |
| Aug 18, 2025 | 3.03 | 3.45 | 3.03 | 3.30 | 3.30 | 8.20% | 637,326 |
| Aug 15, 2025 | 3.21 | 3.30 | 3.04 | 3.05 | 3.05 | -4.09% | 359,607 |
| Aug 14, 2025 | 3.04 | 3.85 | 2.91 | 3.18 | 3.18 | 6.35% | 2,793,128 |
| 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 |