Beamr Imaging Ltd. - Ordinary Share (BMR)

1.9100
+0.0800 (4.37%)
NASDAQ · Last Trade: Apr 20th, 9:19 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Beamr Imaging Ltd. - Ordinary Share (BMR)

DateOpenHighLowCloseVolumeAdjusted Close
4/20/20261.832.001.831.91239,9931.91
4/17/20261.821.901.781.8394,8671.83
4/16/20261.771.891.731.80193,2831.80
4/15/20261.551.761.521.74155,7391.74
4/14/20261.541.561.501.5249,7181.52
4/13/20261.501.531.451.5244,3541.52
4/10/20261.501.561.451.55131,4891.55
4/09/20261.471.501.411.4576,7281.45
4/08/20261.461.461.411.4467,8541.44
4/07/20261.421.421.351.3726,7751.37
4/06/20261.431.491.401.4315,0761.43
4/02/20261.371.451.371.4225,6621.42
4/01/20261.391.471.381.4020,3011.40
3/31/20261.341.451.341.3945,6691.39
3/30/20261.421.481.251.32201,1991.32
3/27/20261.501.501.381.4242,5031.42
3/26/20261.551.581.501.5032,2931.50
3/25/20261.561.591.541.5431,2231.54
3/24/20261.531.551.491.5239,2651.52
3/23/20261.601.611.531.5692,2491.56
3/20/20261.651.651.501.5364,7281.53
3/19/20261.621.701.601.6577,3091.65
3/18/20261.721.721.621.6591,8991.65
3/17/20261.731.771.721.7342,7441.73
3/16/20261.761.971.671.72689,5741.72
3/13/20261.791.791.721.7246,2401.72
3/12/20261.701.781.691.7337,0121.73
3/11/20261.751.751.651.7058,4921.70
3/10/20261.741.781.701.7027,5151.70
3/09/20261.701.791.631.7449,6161.74
3/06/20261.721.801.701.7339,5331.73
3/05/20261.801.861.731.7642,9661.76
3/04/20261.701.821.701.7875,8701.78
3/03/20261.651.681.581.6559,7141.65
3/02/20261.631.721.611.7033,8971.70
2/27/20261.751.801.651.6593,4161.65
2/26/20261.871.901.751.8326,4291.83
2/25/20261.671.871.671.86113,9651.86
2/24/20261.671.751.661.7125,1911.71
2/23/20261.721.741.681.6858,7851.68
2/20/20261.701.761.651.69124,4201.69
2/19/20261.731.781.701.7235,0281.72
2/18/20261.661.761.661.7317,0691.73
2/17/20261.651.741.641.6945,8761.69
2/13/20261.671.811.641.6835,0761.68
2/12/20261.681.701.601.6937,3601.69
2/11/20261.831.831.671.7084,9961.70
2/10/20261.851.871.811.8134,9581.81
2/09/20261.831.901.781.8483,5851.84
2/06/20261.661.811.661.7987,6871.79
2/05/20261.761.781.621.63111,5481.63
2/04/20261.921.921.751.77117,8401.77
2/03/20262.022.021.881.92134,3231.92
2/02/20262.002.041.942.00124,8382.00
1/30/20262.092.151.982.04228,8242.04
1/29/20261.982.081.952.07199,2552.07
1/28/20261.902.041.741.983,112,2471.98
1/27/20261.931.931.891.9047,7571.90
1/26/20261.951.991.911.9164,1051.91
1/23/20261.961.981.911.9142,8101.91
1/22/20261.882.061.881.92158,2301.92
1/21/20261.881.951.831.8660,6991.86