Skip to main content
Beamr Imaging Ltd. (BMR)
NASDAQ: BMR · Real-Time Price · USD
1.530
+0.200 (15.04%)
At close: Jun 26, 2026, 4:00 PM EDT
1.540
+0.010 (0.65%)
After-hours: Jun 26, 2026, 6:53 PM EDT

Beamr Imaging Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.381.561.341.531.5315.04%89,217
Jun 25, 20261.411.431.291.331.33-5.67%144,395
Jun 24, 20261.521.541.411.411.41-9.62%105,877
Jun 23, 20261.601.631.531.561.56-2.50%43,457
Jun 22, 20261.661.671.601.601.60-3.61%24,324
Jun 18, 20261.631.681.621.661.663.75%46,358
Jun 17, 20261.631.661.601.601.60-1.84%8,521
Jun 16, 20261.741.741.601.631.63-2.98%61,036
Jun 15, 20261.661.721.661.681.684.35%40,314
Jun 12, 20261.621.681.601.611.61-0.62%74,471
Jun 11, 20261.661.721.591.621.62-1.22%57,648
Jun 10, 20261.671.731.641.641.64-5.75%48,461
Jun 9, 20261.801.811.621.741.74-1.14%52,933
Jun 8, 20261.731.811.711.761.761.73%63,964
Jun 5, 20261.881.881.661.731.73-7.49%171,037
Jun 4, 20261.941.941.851.871.87-1.58%54,207
Jun 3, 20261.931.951.811.901.90-2.06%103,353
Jun 2, 20261.991.991.901.941.94-2.51%101,607
Jun 1, 20261.872.001.861.991.998.74%235,110
May 29, 20261.841.841.771.831.831.67%82,441
May 28, 20261.841.861.791.801.80-1.10%18,216
May 27, 20261.901.951.801.821.82-7.61%76,672
May 26, 20261.902.021.881.971.975.91%275,184
May 22, 20261.701.901.621.861.869.41%283,261
May 21, 20261.861.861.701.701.70-7.61%136,709
May 20, 20261.851.881.801.841.840.55%50,676
May 19, 20261.891.901.821.831.83-1.61%35,082
May 18, 20261.801.871.781.861.862.76%72,625
May 15, 20261.851.851.801.811.81-4.23%32,880
May 14, 20261.851.901.801.891.892.72%81,713
May 13, 20261.811.851.791.841.841.66%77,238
May 12, 20261.841.881.751.811.81-3.72%48,898
May 11, 20261.961.961.851.881.88-3.59%79,393
May 8, 20261.911.991.891.951.951.56%90,306
May 7, 20261.911.961.891.921.92-1.03%64,977
May 6, 20261.952.031.911.941.94-1.02%146,010
May 5, 20262.012.061.931.961.96-2.00%83,155
May 4, 20262.092.101.982.002.00-2.91%95,948
May 1, 20261.952.081.952.062.066.19%66,664
Apr 30, 20261.911.961.861.941.942.11%44,423
Apr 29, 20261.941.941.861.901.90-3.55%46,705
Apr 28, 20261.861.971.851.971.972.87%68,748
Apr 27, 20261.941.981.871.921.92-2.30%91,788
Apr 24, 20261.952.041.901.961.962.08%139,034
Apr 23, 20262.112.111.821.921.92-10.70%240,990
Apr 22, 20262.102.182.042.152.154.37%183,657
Apr 21, 20262.002.201.992.062.067.85%753,554
Apr 20, 20261.832.001.831.911.914.37%241,009
Apr 17, 20261.821.901.781.831.831.67%94,865
Apr 16, 20261.771.891.731.801.803.45%193,380
Apr 15, 20261.551.761.521.741.7414.47%155,743
Apr 14, 20261.541.561.501.521.52-49,728
Apr 13, 20261.501.541.451.521.52-1.94%44,365
Apr 10, 20261.501.561.451.551.556.90%131,488
Apr 9, 20261.471.501.411.451.450.69%78,727
Apr 8, 20261.461.461.411.441.445.11%67,853
Apr 7, 20261.421.421.361.371.37-4.20%26,774
Apr 6, 20261.431.491.401.431.430.70%15,096
Apr 2, 20261.371.451.371.421.421.43%25,662
Apr 1, 20261.391.471.381.401.400.72%20,300
Mar 31, 20261.341.451.341.391.395.30%45,667
Mar 30, 20261.421.481.261.321.32-7.04%201,229
Mar 27, 20261.501.501.381.421.42-5.33%42,502
Mar 26, 20261.551.581.501.501.50-2.60%32,293
Mar 25, 20261.561.591.541.541.541.32%31,247
Mar 24, 20261.531.551.491.521.52-2.56%39,265
Mar 23, 20261.601.611.531.561.561.96%93,274
Mar 20, 20261.651.651.501.531.53-7.27%64,727
Mar 19, 20261.621.701.601.651.65-77,309
Mar 18, 20261.721.721.621.651.65-4.62%96,379
Mar 17, 20261.731.771.721.731.730.58%42,743
Mar 16, 20261.761.971.671.721.72-692,219
Mar 13, 20261.791.791.721.721.72-0.58%46,239
Mar 12, 20261.701.781.691.731.731.76%37,116
Mar 11, 20261.751.751.651.701.70-58,491
Mar 10, 20261.741.781.701.701.70-2.30%28,540
Mar 9, 20261.701.791.631.741.740.58%49,616
Mar 6, 20261.721.801.701.731.73-1.70%39,532
Mar 5, 20261.801.871.731.761.76-1.12%43,301
Mar 4, 20261.701.821.701.781.787.88%77,369
Mar 3, 20261.651.681.581.651.65-2.94%60,616
Mar 2, 20261.631.721.611.701.703.03%33,901
Feb 27, 20261.751.801.651.651.65-9.84%93,415
Feb 26, 20261.871.901.751.831.83-1.61%26,659
Feb 25, 20261.671.871.671.861.869.09%114,662
Feb 24, 20261.671.751.661.711.711.49%25,191
Feb 23, 20261.721.741.681.681.68-0.59%61,155
Feb 20, 20261.701.761.651.691.69-1.74%124,420
Feb 19, 20261.731.781.701.721.72-0.58%35,030
Feb 18, 20261.661.761.661.731.732.37%17,309
Feb 17, 20261.651.741.641.691.690.60%46,516
Feb 13, 20261.671.811.641.681.68-0.59%35,076
Feb 12, 20261.681.701.601.691.69-0.59%37,888
Feb 11, 20261.831.831.671.701.70-6.08%85,110
Feb 10, 20261.851.871.811.811.81-1.63%34,968
Feb 9, 20261.831.901.781.841.842.79%83,617
Feb 6, 20261.661.811.661.791.799.82%87,687
Feb 5, 20261.761.781.621.631.63-7.91%111,613
Feb 4, 20261.921.921.751.771.77-7.81%117,909
Feb 3, 20262.022.021.881.921.92-4.00%134,854