Skip to main content
Beamr Imaging Ltd. (BMR)
NASDAQ: BMR · Real-Time Price · USD
1.750
+0.020 (1.16%)
At close: Mar 9, 2026, 4:00 PM EDT
1.740
-0.010 (-0.57%)
After-hours: Mar 9, 2026, 4:10 PM EDT

Beamr Imaging Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.701.791.631.76-1.73%47,758
Mar 6, 20261.721.801.701.731.73-1.70%37,443
Mar 5, 20261.801.871.731.761.76-1.12%42,925
Mar 4, 20261.701.821.701.781.787.88%75,079
Mar 3, 20261.651.681.581.651.65-2.94%59,127
Mar 2, 20261.631.721.611.701.703.03%33,878
Feb 27, 20261.751.801.651.651.65-9.84%92,640
Feb 26, 20261.871.901.751.831.83-1.61%26,268
Feb 25, 20261.671.871.671.861.869.09%111,109
Feb 24, 20261.671.751.661.711.711.49%25,190
Feb 23, 20261.721.741.681.681.68-0.59%58,785
Feb 20, 20261.701.761.651.691.69-1.74%124,385
Feb 19, 20261.731.781.701.721.72-0.58%32,717
Feb 18, 20261.661.761.661.731.732.37%17,289
Feb 17, 20261.651.741.641.691.690.60%45,102
Feb 13, 20261.671.811.641.681.68-0.59%33,402
Feb 12, 20261.681.701.601.691.69-0.59%36,611
Feb 11, 20261.831.831.671.701.70-6.08%83,915
Feb 10, 20261.851.871.811.811.81-1.63%34,392
Feb 9, 20261.831.901.781.841.842.79%83,558
Feb 6, 20261.661.811.661.791.799.82%86,689
Feb 5, 20261.761.781.621.631.63-7.91%111,562
Feb 4, 20261.921.921.751.771.77-7.81%117,880
Feb 3, 20262.022.021.881.921.92-4.00%133,987
Feb 2, 20262.002.041.942.002.00-1.96%125,125
Jan 30, 20262.092.151.982.042.04-1.45%221,350
Jan 29, 20261.982.081.952.072.074.55%201,668
Jan 28, 20261.902.041.741.981.984.21%3,114,950
Jan 27, 20261.931.931.891.901.90-0.52%47,760
Jan 26, 20261.951.991.911.911.91-61,365
Jan 23, 20261.961.981.911.911.91-0.52%41,525
Jan 22, 20261.882.061.881.921.923.23%158,118
Jan 21, 20261.881.961.831.861.86-2.62%60,699
Jan 20, 20261.911.951.781.911.91-89,821
Jan 16, 20261.941.981.911.911.91-3.05%35,881
Jan 15, 20261.962.041.951.971.971.03%59,029
Jan 14, 20261.941.971.931.951.95-35,468
Jan 13, 20262.022.041.901.951.95-2.50%111,160
Jan 12, 20262.052.051.962.002.00-1.48%51,553
Jan 9, 20261.972.041.942.032.034.10%71,924
Jan 8, 20261.951.991.911.951.950.52%60,114
Jan 7, 20262.002.001.921.941.94-3.48%55,497
Jan 6, 20261.922.031.902.012.016.35%81,894
Jan 5, 20261.801.921.781.891.898.00%143,781
Jan 2, 20261.601.751.601.751.7511.46%82,807
Dec 31, 20251.711.741.541.571.57-8.19%502,720
Dec 30, 20251.861.911.701.711.71-8.06%299,155
Dec 29, 20251.891.991.831.861.86-1.06%178,457
Dec 26, 20251.991.991.861.881.88-5.53%162,217
Dec 24, 20252.012.021.951.991.99-0.50%42,618
Dec 23, 20252.062.082.002.002.00-3.38%46,015
Dec 22, 20252.012.101.982.072.074.02%109,775
Dec 19, 20251.972.041.941.991.992.42%66,478
Dec 18, 20252.012.051.891.941.940.41%90,656
Dec 17, 20252.172.211.911.941.94-10.00%149,380
Dec 16, 20252.062.192.062.152.15-44,205
Dec 15, 20252.282.292.132.152.15-6.52%80,755
Dec 12, 20252.402.472.262.302.30-4.56%82,532
Dec 11, 20252.402.472.342.412.41-2.43%61,177
Dec 10, 20252.372.512.362.472.473.35%94,124
Dec 9, 20252.202.402.182.392.396.70%74,710
Dec 8, 20252.292.302.242.242.24-1.75%55,482
Dec 5, 20252.462.462.272.282.28-6.17%95,305
Dec 4, 20252.242.462.202.432.439.46%204,373
Dec 3, 20252.102.232.102.222.225.21%48,939
Dec 2, 20252.202.232.112.112.11-1.86%71,525
Dec 1, 20252.222.242.122.152.15-3.15%110,042
Nov 28, 20252.162.232.152.222.222.30%50,138
Nov 26, 20252.072.202.042.172.176.90%117,516
Nov 25, 20252.022.041.982.032.030.50%45,576
Nov 24, 20251.902.051.902.022.025.21%108,004
Nov 21, 20251.901.971.891.921.921.05%97,971
Nov 20, 20251.972.081.891.901.90-3.06%104,590
Nov 19, 20252.042.081.931.961.96-3.92%81,674
Nov 18, 20251.962.061.952.042.044.08%64,046
Nov 17, 20252.072.091.921.961.96-3.92%143,184
Nov 14, 20252.002.122.002.042.04-0.97%72,608
Nov 13, 20252.092.182.022.062.06-1.90%110,184
Nov 12, 20252.092.162.092.102.10-0.47%137,924
Nov 11, 20252.192.202.062.112.11-1.86%100,672
Nov 10, 20252.302.332.122.152.15-1.83%130,744
Nov 7, 20252.242.252.102.192.191.62%71,030
Nov 6, 20252.402.402.132.162.16-9.45%286,520
Nov 5, 20252.332.402.282.382.384.39%158,315
Nov 4, 20252.492.492.262.282.28-9.88%207,891
Nov 3, 20252.612.622.472.532.53-3.44%117,952
Oct 31, 20252.592.652.562.622.621.16%120,499
Oct 30, 20252.722.722.552.592.59-4.07%197,459
Oct 29, 20252.802.842.622.702.70-1.46%162,993
Oct 28, 20252.812.862.722.742.74-2.49%187,324
Oct 27, 20252.842.882.812.812.81-1.75%98,248
Oct 24, 20252.852.902.832.862.861.42%115,375
Oct 23, 20252.682.872.662.822.824.44%136,202
Oct 22, 20252.722.802.622.702.70-1.82%170,310
Oct 21, 20252.872.902.752.752.75-4.18%204,404
Oct 20, 20252.692.902.672.872.878.30%243,858
Oct 17, 20252.682.692.592.652.65-2.21%155,870
Oct 16, 20252.882.902.642.712.71-4.24%283,334
Oct 15, 20252.973.112.822.832.83-5.03%1,389,825
Oct 14, 20252.932.992.842.982.98-126,126