Beamr Imaging Ltd. (BMR)
NASDAQ: BMR
· Real-Time Price · USD
2.83
-0.15 (-5.03%)
At close: Oct 15, 2025, 3:59 PM
2.84
0.35%
After-hours: Oct 15, 2025, 07:38 PM EDT
BMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 2.93 | 2.99 | 2.84 | 2.98 | 2.98 | 0.00% | 123,310 |
| Oct 13, 2025 | 2.87 | 3.00 | 2.79 | 2.98 | 2.98 | 7.19% | 236,144 |
| Oct 10, 2025 | 2.93 | 2.99 | 2.76 | 2.78 | 2.78 | -4.47% | 223,406 |
| Oct 9, 2025 | 2.94 | 2.99 | 2.86 | 2.91 | 2.91 | -2.02% | 174,706 |
| Oct 8, 2025 | 3.04 | 3.06 | 2.95 | 2.97 | 2.97 | -2.62% | 232,800 |
| Oct 7, 2025 | 3.16 | 3.19 | 3.00 | 3.05 | 3.05 | -3.48% | 114,458 |
| Oct 6, 2025 | 3.12 | 3.20 | 3.09 | 3.16 | 3.16 | 1.28% | 148,139 |
| Oct 3, 2025 | 3.17 | 3.24 | 3.07 | 3.12 | 3.12 | -0.64% | 140,800 |
| Oct 2, 2025 | 3.05 | 3.17 | 3.05 | 3.14 | 3.14 | 2.95% | 161,000 |
| Oct 1, 2025 | 3.04 | 3.13 | 3.02 | 3.05 | 3.05 | -0.33% | 99,300 |
| Sep 30, 2025 | 3.15 | 3.15 | 2.97 | 3.06 | 3.06 | -2.86% | 149,047 |
| Sep 29, 2025 | 3.06 | 3.19 | 3.03 | 3.15 | 3.15 | 6.78% | 249,511 |
| Sep 26, 2025 | 2.97 | 2.97 | 2.88 | 2.95 | 2.95 | 0.00% | 66,448 |
| Sep 25, 2025 | 2.99 | 3.02 | 2.84 | 2.95 | 2.95 | -2.32% | 152,500 |
| Sep 24, 2025 | 3.03 | 3.11 | 2.96 | 3.02 | 3.02 | -0.98% | 191,374 |
| 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 |
Page 1 of 33