Skip to main content
Beamr Imaging Ltd. (BMR)
NASDAQ: BMR · Real-Time Price · USD
1.970
+0.055 (2.87%)
At close: Apr 28, 2026, 4:00 PM EDT
1.969
-0.001 (-0.05%)
After-hours: Apr 28, 2026, 6:31 PM EDT

Beamr Imaging Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.861.951.851.95-1.83%66,483
Apr 27, 20261.941.981.871.921.92-2.30%89,857
Apr 24, 20261.952.041.901.961.962.08%137,150
Apr 23, 20262.112.111.821.921.92-10.70%240,231
Apr 22, 20262.102.182.042.152.154.37%182,656
Apr 21, 20262.002.201.992.062.067.85%742,902
Apr 20, 20261.832.001.831.911.914.37%234,423
Apr 17, 20261.821.901.781.831.831.67%93,555
Apr 16, 20261.771.891.731.801.803.45%192,832
Apr 15, 20261.551.761.521.741.7414.47%154,441
Apr 14, 20261.541.561.501.521.52-48,807
Apr 13, 20261.501.541.451.521.52-1.94%40,962
Apr 10, 20261.501.561.451.551.556.90%131,465
Apr 9, 20261.471.501.411.451.450.69%76,703
Apr 8, 20261.461.461.411.441.445.11%66,490
Apr 7, 20261.421.421.361.371.37-4.20%26,507
Apr 6, 20261.431.491.401.431.430.70%14,702
Apr 2, 20261.371.451.371.421.421.43%25,655
Apr 1, 20261.391.471.381.401.400.72%20,240
Mar 31, 20261.341.451.341.391.395.30%45,581
Mar 30, 20261.421.481.261.321.32-7.04%201,071
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
Feb 2, 20262.002.041.942.002.00-1.96%128,259
Jan 30, 20262.092.151.982.042.04-1.45%228,824
Jan 29, 20261.982.081.952.072.074.55%203,791
Jan 28, 20261.902.041.741.981.984.21%3,124,370
Jan 27, 20261.931.931.891.901.90-0.52%47,760
Jan 26, 20261.951.991.911.911.91-74,105
Jan 23, 20261.961.981.911.911.91-0.52%42,810
Jan 22, 20261.882.061.881.921.923.23%158,240
Jan 21, 20261.881.961.831.861.86-2.62%60,999
Jan 20, 20261.911.951.781.911.91-89,851
Jan 16, 20261.941.981.911.911.91-3.05%35,881
Jan 15, 20261.962.041.951.971.971.03%61,203
Jan 14, 20261.941.971.931.951.95-35,468
Jan 13, 20262.022.041.901.951.95-2.50%111,162
Jan 12, 20262.052.051.962.002.00-1.48%54,839
Jan 9, 20261.972.041.942.032.034.10%71,924
Jan 8, 20261.951.991.911.951.950.52%60,180
Jan 7, 20262.002.001.921.941.94-3.48%57,957
Jan 6, 20261.922.031.902.012.016.35%82,005
Jan 5, 20261.801.921.781.891.898.00%149,662
Jan 2, 20261.601.751.601.751.7511.46%88,695
Dec 31, 20251.711.741.541.571.57-8.19%503,415
Dec 30, 20251.861.911.701.711.71-8.06%306,144
Dec 29, 20251.891.991.831.861.86-1.06%179,085
Dec 26, 20251.991.991.861.881.88-5.53%162,473
Dec 24, 20252.012.021.951.991.99-0.50%42,802
Dec 23, 20252.062.082.002.002.00-3.38%46,556
Dec 22, 20252.012.101.982.072.074.02%111,175
Dec 19, 20251.972.041.941.991.992.42%67,351
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