Beamr Imaging Ltd. (BMR)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 5.75 | 5.94 | 5.50 | 5.52 | 5.52 | 524,400 |
| 18 Apr 2024 | 6.20 | 6.25 | 5.80 | 5.80 | 5.80 | 441,200 |
| 17 Apr 2024 | 6.36 | 6.47 | 5.90 | 6.20 | 6.20 | 543,200 |
| 16 Apr 2024 | 6.09 | 6.46 | 5.96 | 6.45 | 6.45 | 527,900 |
| 15 Apr 2024 | 6.24 | 6.34 | 5.87 | 6.26 | 6.26 | 659,500 |
| 12 Apr 2024 | 6.53 | 6.80 | 5.92 | 6.14 | 6.14 | 1,066,400 |
| 11 Apr 2024 | 7.13 | 7.40 | 6.50 | 6.74 | 6.74 | 1,437,200 |
| 10 Apr 2024 | 7.10 | 8.42 | 6.90 | 6.90 | 6.90 | 6,133,600 |
| 09 Apr 2024 | 6.14 | 8.26 | 5.83 | 7.50 | 7.50 | 22,544,300 |
| 08 Apr 2024 | 5.80 | 6.20 | 5.60 | 6.20 | 6.20 | 528,800 |
| 05 Apr 2024 | 5.80 | 5.92 | 5.60 | 5.67 | 5.67 | 391,300 |
| 04 Apr 2024 | 6.20 | 6.31 | 5.78 | 5.90 | 5.90 | 789,100 |
| 03 Apr 2024 | 6.00 | 6.11 | 5.85 | 5.99 | 5.99 | 393,300 |
| 02 Apr 2024 | 6.00 | 6.11 | 5.64 | 6.11 | 6.11 | 575,700 |
| 01 Apr 2024 | 6.47 | 6.52 | 6.06 | 6.16 | 6.16 | 489,900 |
| 28 Mar 2024 | 6.71 | 6.75 | 6.40 | 6.45 | 6.45 | 355,800 |
| 27 Mar 2024 | 6.41 | 7.00 | 6.39 | 6.76 | 6.76 | 737,800 |
| 26 Mar 2024 | 6.89 | 6.89 | 6.30 | 6.37 | 6.37 | 477,700 |
| 25 Mar 2024 | 6.26 | 7.00 | 6.25 | 6.77 | 6.77 | 791,500 |
| 22 Mar 2024 | 6.10 | 6.64 | 6.02 | 6.30 | 6.30 | 604,900 |
| 21 Mar 2024 | 6.75 | 7.09 | 6.27 | 6.39 | 6.39 | 1,053,700 |
| 20 Mar 2024 | 6.97 | 6.98 | 6.50 | 6.77 | 6.77 | 702,800 |
| 19 Mar 2024 | 6.65 | 7.14 | 6.40 | 6.93 | 6.93 | 1,233,300 |
| 18 Mar 2024 | 8.27 | 8.41 | 6.64 | 6.87 | 6.87 | 2,538,300 |
| 15 Mar 2024 | 7.87 | 9.60 | 7.82 | 8.00 | 8.00 | 7,545,300 |
| 14 Mar 2024 | 7.42 | 9.40 | 6.70 | 8.14 | 8.14 | 15,602,100 |
| 13 Mar 2024 | 5.79 | 7.45 | 5.62 | 7.13 | 7.13 | 8,502,500 |
| 12 Mar 2024 | 5.77 | 6.12 | 5.44 | 5.57 | 5.57 | 891,800 |
| 11 Mar 2024 | 5.59 | 5.88 | 5.35 | 5.65 | 5.65 | 627,100 |
| 08 Mar 2024 | 6.12 | 6.45 | 5.68 | 5.76 | 5.76 | 992,100 |
| 07 Mar 2024 | 5.90 | 6.69 | 5.50 | 5.97 | 5.97 | 1,547,500 |
| 06 Mar 2024 | 6.19 | 6.28 | 5.22 | 5.49 | 5.49 | 1,198,000 |
| 05 Mar 2024 | 5.50 | 6.90 | 5.28 | 6.04 | 6.04 | 1,861,200 |
| 04 Mar 2024 | 6.88 | 7.00 | 5.00 | 5.91 | 5.91 | 2,640,600 |
| 01 Mar 2024 | 7.87 | 8.00 | 7.01 | 7.01 | 7.01 | 1,501,900 |
| 29 Feb 2024 | 8.23 | 8.80 | 7.77 | 8.03 | 8.03 | 2,156,900 |
| 28 Feb 2024 | 7.96 | 8.19 | 7.55 | 7.82 | 7.82 | 1,267,000 |
| 27 Feb 2024 | 8.50 | 8.55 | 7.50 | 8.52 | 8.52 | 2,240,400 |
| 26 Feb 2024 | 8.10 | 8.88 | 7.25 | 8.50 | 8.50 | 4,334,300 |
| 23 Feb 2024 | 9.96 | 10.25 | 9.10 | 9.14 | 9.14 | 2,687,400 |
| 22 Feb 2024 | 11.77 | 11.79 | 10.28 | 11.06 | 11.06 | 5,167,700 |
| 21 Feb 2024 | 10.91 | 11.07 | 9.80 | 10.14 | 10.14 | 3,326,300 |
| 20 Feb 2024 | 14.38 | 14.70 | 11.25 | 12.40 | 12.40 | 7,033,000 |
| 16 Feb 2024 | 11.65 | 15.70 | 10.00 | 13.57 | 13.57 | 23,342,800 |
| 15 Feb 2024 | 13.65 | 13.71 | 9.00 | 10.00 | 10.00 | 9,448,300 |
| 14 Feb 2024 | 16.90 | 19.50 | 14.90 | 16.09 | 16.09 | 17,600,500 |
| 13 Feb 2024 | 18.11 | 21.70 | 13.00 | 14.06 | 14.06 | 47,965,800 |
| 12 Feb 2024 | 6.07 | 34.94 | 6.05 | 9.95 | 9.95 | 154,938,000 |
| 09 Feb 2024 | 1.82 | 2.16 | 1.80 | 2.11 | 2.11 | 283,300 |
| 08 Feb 2024 | 2.06 | 2.16 | 1.64 | 1.86 | 1.86 | 385,100 |
| 07 Feb 2024 | 2.01 | 2.35 | 1.82 | 2.20 | 2.20 | 3,461,100 |
| 06 Feb 2024 | 1.65 | 1.94 | 1.55 | 1.80 | 1.80 | 98,400 |
| 05 Feb 2024 | 1.55 | 1.72 | 1.55 | 1.58 | 1.58 | 11,300 |
| 02 Feb 2024 | 1.64 | 1.76 | 1.50 | 1.55 | 1.55 | 74,700 |
| 01 Feb 2024 | 1.88 | 1.90 | 1.66 | 1.70 | 1.70 | 28,000 |
| 31 Jan 2024 | 1.68 | 1.98 | 1.68 | 1.88 | 1.88 | 85,300 |
| 30 Jan 2024 | 1.63 | 1.80 | 1.63 | 1.72 | 1.72 | 19,800 |
| 29 Jan 2024 | 1.54 | 1.72 | 1.50 | 1.67 | 1.67 | 44,600 |
| 26 Jan 2024 | 1.50 | 1.59 | 1.50 | 1.55 | 1.55 | 64,200 |
| 25 Jan 2024 | 1.52 | 1.55 | 1.42 | 1.42 | 1.42 | 24,700 |
| 24 Jan 2024 | 1.54 | 1.60 | 1.50 | 1.52 | 1.52 | 111,000 |
| 23 Jan 2024 | 1.43 | 1.52 | 1.43 | 1.50 | 1.50 | 62,900 |
| 22 Jan 2024 | 1.54 | 1.55 | 1.41 | 1.41 | 1.41 | 24,200 |
| 19 Jan 2024 | 1.57 | 1.64 | 1.45 | 1.45 | 1.45 | 55,700 |
| 18 Jan 2024 | 1.49 | 1.61 | 1.49 | 1.50 | 1.50 | 16,600 |
| 17 Jan 2024 | 1.45 | 1.54 | 1.37 | 1.39 | 1.39 | 42,100 |
| 16 Jan 2024 | 1.62 | 1.68 | 1.40 | 1.45 | 1.45 | 109,100 |
| 12 Jan 2024 | 1.69 | 1.70 | 1.58 | 1.60 | 1.60 | 31,600 |
| 11 Jan 2024 | 1.69 | 1.69 | 1.54 | 1.62 | 1.62 | 47,800 |
| 10 Jan 2024 | 1.80 | 1.87 | 1.54 | 1.61 | 1.61 | 152,400 |
| 09 Jan 2024 | 1.87 | 1.87 | 1.80 | 1.80 | 1.80 | 45,600 |
| 08 Jan 2024 | 2.04 | 2.05 | 1.69 | 1.87 | 1.87 | 159,700 |
| 05 Jan 2024 | 1.85 | 2.28 | 1.82 | 1.91 | 1.91 | 2,301,500 |
| 04 Jan 2024 | 1.71 | 1.71 | 1.60 | 1.69 | 1.69 | 34,100 |
| 03 Jan 2024 | 2.00 | 2.00 | 1.62 | 1.62 | 1.62 | 79,400 |
| 02 Jan 2024 | 1.57 | 1.93 | 1.57 | 1.80 | 1.80 | 180,100 |
| 29 Dec 2023 | 1.43 | 1.54 | 1.40 | 1.45 | 1.45 | 53,100 |
| 28 Dec 2023 | 1.20 | 1.62 | 1.20 | 1.44 | 1.44 | 122,400 |
| 27 Dec 2023 | 1.20 | 1.25 | 1.11 | 1.20 | 1.20 | 33,200 |
| 26 Dec 2023 | 1.14 | 1.21 | 1.14 | 1.19 | 1.19 | 18,800 |
| 22 Dec 2023 | 1.14 | 1.20 | 1.14 | 1.16 | 1.16 | 16,000 |
| 21 Dec 2023 | 1.14 | 1.25 | 1.12 | 1.17 | 1.17 | 54,100 |
| 20 Dec 2023 | 1.26 | 1.29 | 1.17 | 1.17 | 1.17 | 37,400 |
| 19 Dec 2023 | 1.18 | 1.30 | 1.18 | 1.28 | 1.28 | 33,000 |
| 18 Dec 2023 | 1.22 | 1.24 | 1.17 | 1.17 | 1.17 | 49,400 |
| 15 Dec 2023 | 1.30 | 1.34 | 1.17 | 1.17 | 1.17 | 39,400 |
| 14 Dec 2023 | 1.29 | 1.33 | 1.23 | 1.33 | 1.33 | 71,400 |
| 13 Dec 2023 | 1.33 | 1.36 | 1.23 | 1.24 | 1.24 | 26,300 |
| 12 Dec 2023 | 1.28 | 1.33 | 1.25 | 1.25 | 1.25 | 21,900 |
| 11 Dec 2023 | 1.28 | 1.36 | 1.27 | 1.30 | 1.30 | 24,200 |
| 08 Dec 2023 | 1.22 | 1.27 | 1.22 | 1.22 | 1.22 | 11,000 |
| 07 Dec 2023 | 1.24 | 1.25 | 1.21 | 1.23 | 1.23 | 8,000 |
| 06 Dec 2023 | 1.25 | 1.32 | 1.13 | 1.23 | 1.23 | 36,700 |
| 05 Dec 2023 | 1.28 | 1.34 | 1.27 | 1.27 | 1.27 | 13,900 |
| 04 Dec 2023 | 1.26 | 1.35 | 1.26 | 1.30 | 1.30 | 16,700 |
| 01 Dec 2023 | 1.32 | 1.32 | 1.25 | 1.30 | 1.30 | 14,800 |
| 30 Nov 2023 | 1.28 | 1.30 | 1.23 | 1.26 | 1.26 | 16,200 |
| 29 Nov 2023 | 1.35 | 1.39 | 1.13 | 1.25 | 1.25 | 47,000 |
| 28 Nov 2023 | 1.36 | 1.38 | 1.29 | 1.30 | 1.30 | 21,500 |
| 27 Nov 2023 | 1.33 | 1.50 | 1.33 | 1.38 | 1.38 | 18,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.