Beamr Imaging Ltd. (BMR)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 5.60 | 5.75 | 5.50 | 5.54 | 5.54 | 210,100 |
| Apr 30, 2024 | 5.98 | 5.98 | 5.52 | 5.52 | 5.52 | 239,100 |
| Apr 29, 2024 | 6.01 | 6.24 | 5.80 | 5.98 | 5.98 | 291,000 |
| Apr 26, 2024 | 5.60 | 6.20 | 5.51 | 6.04 | 6.04 | 544,800 |
| Apr 25, 2024 | 5.46 | 5.53 | 5.28 | 5.50 | 5.50 | 220,500 |
| Apr 24, 2024 | 5.69 | 5.91 | 5.55 | 5.66 | 5.66 | 367,900 |
| Apr 23, 2024 | 5.61 | 5.80 | 5.22 | 5.61 | 5.61 | 589,900 |
| Apr 22, 2024 | 5.51 | 5.59 | 5.01 | 5.12 | 5.12 | 757,700 |
| Apr 19, 2024 | 5.75 | 5.94 | 5.50 | 5.52 | 5.52 | 524,400 |
| Apr 18, 2024 | 6.20 | 6.25 | 5.80 | 5.80 | 5.80 | 441,200 |
| Apr 17, 2024 | 6.36 | 6.47 | 5.90 | 6.20 | 6.20 | 543,200 |
| Apr 16, 2024 | 6.09 | 6.46 | 5.96 | 6.45 | 6.45 | 527,900 |
| Apr 15, 2024 | 6.24 | 6.34 | 5.87 | 6.26 | 6.26 | 659,500 |
| Apr 12, 2024 | 6.53 | 6.80 | 5.92 | 6.14 | 6.14 | 1,066,400 |
| Apr 11, 2024 | 7.13 | 7.40 | 6.50 | 6.74 | 6.74 | 1,437,200 |
| Apr 10, 2024 | 7.10 | 8.42 | 6.90 | 6.90 | 6.90 | 6,133,600 |
| Apr 09, 2024 | 6.14 | 8.26 | 5.83 | 7.50 | 7.50 | 22,544,300 |
| Apr 08, 2024 | 5.80 | 6.20 | 5.60 | 6.20 | 6.20 | 528,800 |
| Apr 05, 2024 | 5.80 | 5.92 | 5.60 | 5.67 | 5.67 | 391,300 |
| Apr 04, 2024 | 6.20 | 6.31 | 5.78 | 5.90 | 5.90 | 789,100 |
| Apr 03, 2024 | 6.00 | 6.11 | 5.85 | 5.99 | 5.99 | 393,300 |
| Apr 02, 2024 | 6.00 | 6.11 | 5.64 | 6.11 | 6.11 | 575,700 |
| Apr 01, 2024 | 6.47 | 6.52 | 6.06 | 6.16 | 6.16 | 489,900 |
| Mar 28, 2024 | 6.71 | 6.75 | 6.40 | 6.45 | 6.45 | 355,800 |
| Mar 27, 2024 | 6.41 | 7.00 | 6.39 | 6.76 | 6.76 | 737,800 |
| Mar 26, 2024 | 6.89 | 6.89 | 6.30 | 6.37 | 6.37 | 477,700 |
| Mar 25, 2024 | 6.26 | 7.00 | 6.25 | 6.77 | 6.77 | 791,500 |
| Mar 22, 2024 | 6.10 | 6.64 | 6.02 | 6.30 | 6.30 | 604,900 |
| Mar 21, 2024 | 6.75 | 7.09 | 6.27 | 6.39 | 6.39 | 1,053,700 |
| Mar 20, 2024 | 6.97 | 6.98 | 6.50 | 6.77 | 6.77 | 702,800 |
| Mar 19, 2024 | 6.65 | 7.14 | 6.40 | 6.93 | 6.93 | 1,233,300 |
| Mar 18, 2024 | 8.27 | 8.41 | 6.64 | 6.87 | 6.87 | 2,538,300 |
| Mar 15, 2024 | 7.87 | 9.60 | 7.82 | 8.00 | 8.00 | 7,545,300 |
| Mar 14, 2024 | 7.42 | 9.40 | 6.70 | 8.14 | 8.14 | 15,602,100 |
| Mar 13, 2024 | 5.79 | 7.45 | 5.62 | 7.13 | 7.13 | 8,502,500 |
| Mar 12, 2024 | 5.77 | 6.12 | 5.44 | 5.57 | 5.57 | 891,800 |
| Mar 11, 2024 | 5.59 | 5.88 | 5.35 | 5.65 | 5.65 | 627,100 |
| Mar 08, 2024 | 6.12 | 6.45 | 5.68 | 5.76 | 5.76 | 992,100 |
| Mar 07, 2024 | 5.90 | 6.69 | 5.50 | 5.97 | 5.97 | 1,547,500 |
| Mar 06, 2024 | 6.19 | 6.28 | 5.22 | 5.49 | 5.49 | 1,198,000 |
| Mar 05, 2024 | 5.50 | 6.90 | 5.28 | 6.04 | 6.04 | 1,861,200 |
| Mar 04, 2024 | 6.88 | 7.00 | 5.00 | 5.91 | 5.91 | 2,640,600 |
| Mar 01, 2024 | 7.87 | 8.00 | 7.01 | 7.01 | 7.01 | 1,501,900 |
| Feb 29, 2024 | 8.23 | 8.80 | 7.77 | 8.03 | 8.03 | 2,156,900 |
| Feb 28, 2024 | 7.96 | 8.19 | 7.55 | 7.82 | 7.82 | 1,267,000 |
| Feb 27, 2024 | 8.50 | 8.55 | 7.50 | 8.52 | 8.52 | 2,240,400 |
| Feb 26, 2024 | 8.10 | 8.88 | 7.25 | 8.50 | 8.50 | 4,334,300 |
| Feb 23, 2024 | 9.96 | 10.25 | 9.10 | 9.14 | 9.14 | 2,687,400 |
| Feb 22, 2024 | 11.77 | 11.79 | 10.28 | 11.06 | 11.06 | 5,167,700 |
| Feb 21, 2024 | 10.91 | 11.07 | 9.80 | 10.14 | 10.14 | 3,326,300 |
| Feb 20, 2024 | 14.38 | 14.70 | 11.25 | 12.40 | 12.40 | 7,033,000 |
| Feb 16, 2024 | 11.65 | 15.70 | 10.00 | 13.57 | 13.57 | 23,342,800 |
| Feb 15, 2024 | 13.65 | 13.71 | 9.00 | 10.00 | 10.00 | 9,448,300 |
| Feb 14, 2024 | 16.90 | 19.50 | 14.90 | 16.09 | 16.09 | 17,600,500 |
| Feb 13, 2024 | 18.11 | 21.70 | 13.00 | 14.06 | 14.06 | 47,965,800 |
| Feb 12, 2024 | 6.07 | 34.94 | 6.05 | 9.95 | 9.95 | 154,938,000 |
| Feb 09, 2024 | 1.82 | 2.16 | 1.80 | 2.11 | 2.11 | 283,300 |
| Feb 08, 2024 | 2.06 | 2.16 | 1.64 | 1.86 | 1.86 | 385,100 |
| Feb 07, 2024 | 2.01 | 2.35 | 1.82 | 2.20 | 2.20 | 3,461,100 |
| Feb 06, 2024 | 1.65 | 1.94 | 1.55 | 1.80 | 1.80 | 98,400 |
| Feb 05, 2024 | 1.55 | 1.72 | 1.55 | 1.58 | 1.58 | 11,300 |
| Feb 02, 2024 | 1.64 | 1.76 | 1.50 | 1.55 | 1.55 | 74,700 |
| Feb 01, 2024 | 1.88 | 1.90 | 1.66 | 1.70 | 1.70 | 28,000 |
| Jan 31, 2024 | 1.68 | 1.98 | 1.68 | 1.88 | 1.88 | 85,300 |
| Jan 30, 2024 | 1.63 | 1.80 | 1.63 | 1.72 | 1.72 | 19,800 |
| Jan 29, 2024 | 1.54 | 1.72 | 1.50 | 1.67 | 1.67 | 44,600 |
| Jan 26, 2024 | 1.50 | 1.59 | 1.50 | 1.55 | 1.55 | 64,200 |
| Jan 25, 2024 | 1.52 | 1.55 | 1.42 | 1.42 | 1.42 | 24,700 |
| Jan 24, 2024 | 1.54 | 1.60 | 1.50 | 1.52 | 1.52 | 111,000 |
| Jan 23, 2024 | 1.43 | 1.52 | 1.43 | 1.50 | 1.50 | 62,900 |
| Jan 22, 2024 | 1.54 | 1.55 | 1.41 | 1.41 | 1.41 | 24,200 |
| Jan 19, 2024 | 1.57 | 1.64 | 1.45 | 1.45 | 1.45 | 55,700 |
| Jan 18, 2024 | 1.49 | 1.61 | 1.49 | 1.50 | 1.50 | 16,600 |
| Jan 17, 2024 | 1.45 | 1.54 | 1.37 | 1.39 | 1.39 | 42,100 |
| Jan 16, 2024 | 1.62 | 1.68 | 1.40 | 1.45 | 1.45 | 109,100 |
| Jan 12, 2024 | 1.69 | 1.70 | 1.58 | 1.60 | 1.60 | 31,600 |
| Jan 11, 2024 | 1.69 | 1.69 | 1.54 | 1.62 | 1.62 | 47,800 |
| Jan 10, 2024 | 1.80 | 1.87 | 1.54 | 1.61 | 1.61 | 152,400 |
| Jan 09, 2024 | 1.87 | 1.87 | 1.80 | 1.80 | 1.80 | 45,600 |
| Jan 08, 2024 | 2.04 | 2.05 | 1.69 | 1.87 | 1.87 | 159,700 |
| Jan 05, 2024 | 1.85 | 2.28 | 1.82 | 1.91 | 1.91 | 2,301,500 |
| Jan 04, 2024 | 1.71 | 1.71 | 1.60 | 1.69 | 1.69 | 34,100 |
| Jan 03, 2024 | 2.00 | 2.00 | 1.62 | 1.62 | 1.62 | 79,400 |
| Jan 02, 2024 | 1.57 | 1.93 | 1.57 | 1.80 | 1.80 | 180,100 |
| Dec 29, 2023 | 1.43 | 1.54 | 1.40 | 1.45 | 1.45 | 53,100 |
| Dec 28, 2023 | 1.20 | 1.62 | 1.20 | 1.44 | 1.44 | 122,400 |
| Dec 27, 2023 | 1.20 | 1.25 | 1.11 | 1.20 | 1.20 | 33,200 |
| Dec 26, 2023 | 1.14 | 1.21 | 1.14 | 1.19 | 1.19 | 18,800 |
| Dec 22, 2023 | 1.14 | 1.20 | 1.14 | 1.16 | 1.16 | 16,000 |
| Dec 21, 2023 | 1.14 | 1.25 | 1.12 | 1.17 | 1.17 | 54,100 |
| Dec 20, 2023 | 1.26 | 1.29 | 1.17 | 1.17 | 1.17 | 37,400 |
| Dec 19, 2023 | 1.18 | 1.30 | 1.18 | 1.28 | 1.28 | 33,000 |
| Dec 18, 2023 | 1.22 | 1.24 | 1.17 | 1.17 | 1.17 | 49,400 |
| Dec 15, 2023 | 1.30 | 1.34 | 1.17 | 1.17 | 1.17 | 39,400 |
| Dec 14, 2023 | 1.29 | 1.33 | 1.23 | 1.33 | 1.33 | 71,400 |
| Dec 13, 2023 | 1.33 | 1.36 | 1.23 | 1.24 | 1.24 | 26,300 |
| Dec 12, 2023 | 1.28 | 1.33 | 1.25 | 1.25 | 1.25 | 21,900 |
| Dec 11, 2023 | 1.28 | 1.36 | 1.27 | 1.30 | 1.30 | 24,200 |
| Dec 08, 2023 | 1.22 | 1.27 | 1.22 | 1.22 | 1.22 | 11,000 |
| Dec 07, 2023 | 1.24 | 1.25 | 1.21 | 1.23 | 1.23 | 8,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.