Dark

BMR
Beamr Imaging Ltd.
stock NASDAQ

At Close

Oct 31, 2025 3:59:30 PM EDT

2.59USD0.000%(0.00)120,499

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 31, 2025 9:23:30 AM EDT

2.68USD+3.471%(+0.09)1,168

After-hours

Oct 30, 2025 4:06:30 PM EDT

2.59USD+0.583%(+0.02)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-31	2.5900	2.6500	2.560000	2.6200	+1.158%	120,499	0.000%
2025-10-30	2.7200	2.7200	2.550000	2.5900	-4.074%	197,459	+1.158%
2025-10-29	2.8000	2.8400	2.620600	2.7000	-1.460%	162,993	-2.963%
2025-10-28	2.8100	2.8600	2.720000	2.7400	-2.491%	187,324	-4.380%
2025-10-27	2.8400	2.8800	2.810000	2.8100	-1.748%	98,248	-6.762%
2025-10-24	2.8500	2.8960	2.830000	2.8600	+1.418%	115,375	-8.392%
2025-10-23	2.6800	2.8700	2.660100	2.8200	+4.444%	136,202	-7.092%
2025-10-22	2.7200	2.8000	2.620000	2.7000	-1.818%	170,310	-2.963%
2025-10-21	2.8700	2.8999	2.750000	2.7500	-4.181%	204,404	-4.727%
2025-10-20	2.6900	2.9000	2.670000	2.8700	+8.302%	243,858	-8.711%
2025-10-17	2.6800	2.6900	2.590900	2.6500	-2.214%	155,870	-1.132%
2025-10-16	2.8800	2.9000	2.640000	2.7100	-4.240%	283,334	-3.321%
2025-10-15	2.9700	3.1100	2.820000	2.8300	-5.034%	1,389,825	-7.420%
2025-10-14	2.9282	2.9900	2.840000	2.9800	0.000%	126,126	-12.081%
2025-10-13	2.8700	3.0000	2.790000	2.9800	+7.194%	236,144	-12.081%
2025-10-10	2.9300	2.9875	2.760000	2.7800	-4.467%	223,406	-5.755%
2025-10-09	2.9400	2.9871	2.860000	2.9100	-2.020%	174,706	-9.966%
2025-10-08	3.0400	3.0600	2.950000	2.9700	-2.623%	232,771	-11.785%
2025-10-07	3.1600	3.1900	3.000000	3.0500	-3.481%	114,458	-14.098%
2025-10-06	3.1200	3.2000	3.090000	3.1600	+1.282%	148,139	-17.089%
2025-10-03	3.1700	3.2400	3.070000	3.1200	-0.637%	140,793	-16.026%
2025-10-02	3.0500	3.1700	3.050000	3.1400	+2.951%	160,958	-16.561%
2025-10-01	3.0400	3.1300	3.020000	3.0500	-0.327%	99,298	-14.098%
2025-09-30	3.1500	3.1500	2.970000	3.0600	-2.857%	149,047	-14.379%
2025-09-29	3.0600	3.1900	3.030000	3.1500	+6.780%	249,511	-16.825%
2025-09-26	2.9700	2.9700	2.880000	2.9500	0.000%	66,448	-11.186%
2025-09-25	2.9900	3.0200	2.840000	2.9500	-2.318%	152,484	-11.186%
2025-09-24	3.0300	3.1100	2.960000	3.0200	-0.984%	191,374	-13.245%
2025-09-23	3.0700	3.1635	3.010000	3.0500	-0.651%	141,672	-14.098%
2025-09-22	3.0300	3.1000	2.960000	3.0700	+1.656%	148,596	-14.658%
2025-09-19	3.0100	3.0800	2.970000	3.0200	+0.332%	200,695	-13.245%
2025-09-18	2.9000	3.0200	2.880000	3.0100	+4.878%	337,366	-12.957%
2025-09-17	2.8000	2.9800	2.795100	2.8700	+0.350%	171,829	-8.711%
2025-09-16	2.8700	2.8900	2.780000	2.8600	+0.704%	109,102	-8.392%
2025-09-15	2.8800	2.9600	2.810000	2.8400	-2.405%	145,529	-7.746%
2025-09-12	2.8500	2.9500	2.850000	2.9100	+0.692%	202,879	-9.966%
2025-09-11	2.9300	3.0000	2.810000	2.8900	+0.697%	587,910	-9.343%
2025-09-10	2.8700	3.0000	2.800000	2.8700	+3.237%	489,064	-8.711%
2025-09-09	2.7300	2.8300	2.700000	2.7800	+2.963%	399,795	-5.755%
2025-09-08	2.6000	3.0000	2.600000	2.7000	+0.372%	10,192,416	-2.963%
2025-09-05	2.7000	2.7379	2.660000	2.6900	-0.370%	73,212	-2.602%
2025-09-04	2.8000	2.8000	2.690000	2.7000	-2.878%	82,461	-2.963%
2025-09-03	2.7700	2.8200	2.730000	2.7800	+1.091%	71,146	-5.755%
2025-09-02	2.7800	2.8000	2.690000	2.7500	-2.135%	141,423	-4.727%
2025-08-29	2.9100	2.9300	2.760000	2.8100	-3.436%	182,422	-6.762%
2025-08-28	3.0500	3.1900	2.900100	2.9100	-3.960%	482,545	-9.966%
2025-08-27	3.0000	3.5900	2.910000	3.0300	+1.338%	3,603,835	-13.531%
2025-08-26	2.9900	3.0600	2.960000	2.9900	-0.333%	75,171	-12.375%
2025-08-25	3.1500	3.1620	2.960000	3.0000	-3.846%	172,249	-12.667%
2025-08-22	2.9600	3.1800	2.960000	3.1200	+3.654%	95,838	-16.026%
2025-08-21	3.0000	3.0599	2.950000	3.0100	0.000%	110,112	-12.957%
2025-08-20	3.1700	3.1700	2.950000	3.0100	-5.047%	161,057	-12.957%
2025-08-19	3.4050	3.4300	3.120000	3.1700	-3.939%	299,136	-17.350%
2025-08-18	3.0300	3.4500	3.030000	3.3000	+8.197%	637,326	-20.606%
2025-08-15	3.2100	3.3000	3.040000	3.0500	-4.088%	359,607	-14.098%
2025-08-14	3.0400	3.8500	2.913900	3.1800	+6.355%	2,793,128	-17.610%
2025-08-13	2.7700	3.2500	2.760100	2.9900	+9.124%	512,820	-12.375%
2025-08-12	2.7800	2.7869	2.720000	2.7400	-2.143%	81,085	-4.380%
2025-08-11	2.8800	2.9300	2.750000	2.8000	-2.098%	70,710	-6.429%
2025-08-08	2.8500	2.9005	2.789284	2.8600	+1.060%	59,024	-8.392%
2025-08-07	2.9300	3.0130	2.680000	2.8300	-3.082%	198,865	-7.420%
2025-08-06	2.9700	3.0823	2.920000	2.9200	-2.013%	96,974	-10.274%
2025-08-05	3.1300	3.1300	2.900000	2.9800	-2.932%	95,276	-12.081%
2025-08-04	3.0500	3.1200	3.000000	3.0700	+1.656%	69,692	-14.658%
2025-08-01	2.9800	3.0700	2.860000	3.0200	-0.658%	127,471	-13.245%
2025-07-31	3.1600	3.2453	3.035000	3.0400	-3.185%	89,921	-13.816%
2025-07-30	3.1500	3.2400	3.100000	3.1400	-0.317%	87,697	-16.561%
2025-07-29	3.3100	3.3140	3.150000	3.1500	-5.405%	170,694	-16.825%
2025-07-28	3.4300	3.4700	3.250300	3.3300	-2.915%	105,210	-21.321%
2025-07-25	3.5000	3.5400	3.369500	3.4300	-1.719%	70,047	-23.615%
2025-07-24	3.5000	3.5842	3.360000	3.4900	-1.133%	102,952	-24.928%
2025-07-23	3.3700	3.5864	3.350000	3.5300	+2.319%	133,287	-25.779%
2025-07-22	3.4300	3.5000	3.200000	3.4500	+0.877%	82,747	-24.058%
2025-07-21	3.7100	3.7100	3.300000	3.4200	-4.202%	242,359	-23.392%
2025-07-18	3.4700	3.7900	3.402500	3.5700	+4.082%	628,527	-26.611%
2025-07-17	3.1500	3.4300	3.150000	3.4300	+9.236%	238,705	-23.615%
2025-07-16	3.0600	3.1500	3.060000	3.1400	+2.614%	150,080	-16.561%
2025-07-15	3.1000	3.1500	3.050100	3.0600	-0.326%	79,964	-14.379%
2025-07-14	3.0700	3.1394	3.020000	3.0700	+2.333%	76,080	-14.658%
2025-07-11	3.0700	3.0700	2.930000	3.0000	-2.913%	195,132	-12.667%
2025-07-10	3.1100	3.1350	3.020000	3.0900	+0.325%	101,034	-15.210%
2025-07-09	3.3300	3.3700	3.040000	3.0800	-7.508%	224,859	-14.935%
2025-07-08	3.3500	3.4500	3.250000	3.3300	-1.333%	144,952	-21.321%
2025-07-07	3.4100	3.4400	3.350000	3.3750	-1.026%	93,005	-22.370%
2025-07-03	3.3000	3.4450	3.300000	3.4100	+3.333%	150,800	-23.167%
2025-07-02	3.1500	3.3000	3.150000	3.3000	+4.430%	72,716	-20.606%
2025-07-01	3.1900	3.2100	3.050000	3.1600	+0.158%	112,953	-17.089%
2025-06-30	3.0800	3.1750	3.050000	3.1550	+1.774%	74,616	-16.957%
2025-06-27	3.1400	3.2000	3.070000	3.1000	-1.274%	77,800	-15.484%
2025-06-26	3.0100	3.1699	3.010000	3.1400	+2.951%	174,239	-16.561%
2025-06-25	3.2000	3.2000	2.980000	3.0500	-4.088%	124,344	-14.098%
2025-06-24	3.3300	3.3300	3.100000	3.1800	+0.952%	89,153	-17.610%
2025-06-23	3.1600	3.3900	3.080000	3.1500	-0.631%	257,238	-16.825%
2025-06-20	3.0800	3.2700	3.010000	3.1700	+1.929%	96,793	-17.350%
2025-06-18	3.1500	3.2200	3.030000	3.1100	0.000%	114,784	-15.756%
2025-06-17	2.9200	3.2300	2.880000	3.1100	+2.640%	218,888	-15.756%
2025-06-16	3.2500	3.4328	2.980000	3.0300	-6.192%	260,032	-13.531%
2025-06-13	3.2700	3.4799	3.220000	3.2300	-10.278%	341,600	-18.885%
2025-06-12	3.8700	4.0980	3.580000	3.6000	-11.980%	588,372	-27.222%
2025-06-11	3.6900	4.3199	3.690000	4.0900	+21.365%	17,238,003	-35.941%
2025-06-10	3.5200	3.5600	3.310000	3.3700	-2.319%	101,488	-22.255%
2025-06-09	3.1300	3.4900	3.080100	3.4500	+11.290%	193,284	-24.058%
2025-06-06	3.0600	3.1700	3.010000	3.1000	+2.649%	83,172	-15.484%
2025-06-05	3.2000	3.2960	2.950100	3.0200	-5.625%	88,081	-13.245%
2025-06-04	3.1200	3.3000	3.120000	3.2000	+1.587%	94,686	-18.125%
2025-06-03	2.9300	3.2000	2.885000	3.1500	+6.419%	224,850	-16.825%
2025-06-02	2.9200	2.9800	2.829000	2.9600	+2.422%	50,748	-11.486%
2025-05-30	2.9900	3.0000	2.820000	2.8900	-0.345%	80,721	-9.343%
2025-05-29	2.7100	2.9900	2.710000	2.9000	+5.839%	133,858	-9.655%
2025-05-28	2.7700	2.8000	2.669600	2.7400	0.000%	28,257	-4.380%
2025-05-27	2.7708	2.7900	2.659800	2.7400	+3.788%	66,808	-4.380%
2025-05-23	2.7000	2.7000	2.580000	2.6400	-2.583%	29,979	-0.758%
2025-05-22	2.5700	2.7300	2.540000	2.7100	+3.831%	53,478	-3.321%
2025-05-21	2.6500	2.8000	2.565000	2.6100	-4.396%	58,336	+0.383%
2025-05-20	2.7100	2.7841	2.660000	2.7300	0.000%	33,965	-4.029%
2025-05-19	2.7100	2.7800	2.675000	2.7300	-4.211%	70,044	-4.029%
2025-05-16	2.6700	2.8500	2.650000	2.8500	+5.556%	64,779	-8.070%
2025-05-15	2.7200	2.7500	2.640000	2.7000	-1.460%	64,789	-2.963%
2025-05-14	2.8500	2.8700	2.710000	2.7400	-2.143%	72,775	-4.380%
2025-05-13	2.9525	2.9600	2.750000	2.8000	-5.724%	151,950	-6.429%
2025-05-12	2.8000	3.0587	2.690000	2.9700	+12.500%	233,655	-11.785%
2025-05-09	2.7200	2.8000	2.610100	2.6400	-1.124%	37,174	-0.758%
2025-05-08	2.8000	2.8900	2.650000	2.6700	-7.292%	50,627	-1.873%
2025-05-07	2.6700	2.8900	2.620600	2.8800	+9.924%	83,468	-9.028%
2025-05-06	2.6500	2.7000	2.570200	2.6200	0.000%	13,808	0.000%
2025-05-05	2.7900	2.7900	2.618400	2.6200	-5.958%	31,510	0.000%
2025-05-02	2.5005	2.8900	2.450000	2.7860	+13.252%	160,067	-5.958%
2025-05-01	2.5900	2.5900	2.430000	2.4600	-2.767%	22,672	+6.504%
2025-04-30	2.3900	2.5700	2.390000	2.5300	+4.115%	42,415	+3.557%
2025-04-29	2.5300	2.5400	2.420100	2.4300	-3.571%	27,959	+7.819%
2025-04-28	2.4500	2.5800	2.450000	2.5200	+0.800%	60,281	+3.968%
2025-04-25	2.5500	2.5700	2.460000	2.5000	-0.990%	34,483	+4.800%
2025-04-24	2.4200	2.5500	2.330000	2.5250	+5.208%	65,940	+3.762%
2025-04-23	2.2100	2.4000	2.210000	2.4000	+9.091%	78,104	+9.167%
2025-04-22	2.2100	2.2500	2.098500	2.2000	-1.786%	68,934	+19.091%
2025-04-21	2.2100	2.3000	2.075000	2.2400	+5.164%	69,839	+16.964%
2025-04-17	2.1200	2.1957	2.110000	2.1300	+0.472%	18,006	+23.005%
2025-04-16	2.1600	2.2500	2.030000	2.1200	-4.505%	74,663	+23.585%
2025-04-15	2.2929	2.2929	2.180000	2.2200	-1.333%	29,758	+18.018%
2025-04-14	2.2450	2.3500	2.200000	2.2500	+2.273%	68,921	+16.444%
2025-04-11	1.9800	2.2400	1.960000	2.2000	+8.911%	88,893	+19.091%
2025-04-10	2.0800	2.0800	1.910000	2.0200	-3.810%	69,206	+29.703%
2025-04-09	1.9100	2.2500	1.870000	2.1000	+8.808%	202,331	+24.762%
2025-04-08	2.2500	2.2500	1.860000	1.9300	-6.763%	95,589	+35.751%
2025-04-07	2.0000	2.1859	1.990000	2.0700	-1.429%	91,500	+26.570%
2025-04-04	2.1900	2.1950	2.045000	2.1000	-8.696%	91,588	+24.762%
2025-04-03	2.2000	2.4900	2.200000	2.3000	-0.433%	192,993	+13.913%
2025-04-02	2.2500	2.3400	2.240000	2.3100	+0.435%	43,013	+13.420%
2025-04-01	2.2400	2.3000	2.120000	2.3000	+4.545%	79,774	+13.913%
2025-03-31	2.2600	2.2968	2.130000	2.2000	-4.762%	110,767	+19.091%
2025-03-28	2.4000	2.4100	2.250000	2.3100	-4.938%	108,289	+13.420%
2025-03-27	2.4500	2.5200	2.290000	2.4300	+1.250%	78,738	+7.819%
2025-03-26	2.4900	2.5700	2.380000	2.4000	-4.762%	51,142	+9.167%
2025-03-25	2.6400	2.6400	2.490000	2.5200	-5.263%	108,770	+3.968%
2025-03-24	2.6000	2.8500	2.580000	2.6600	+5.138%	168,088	-1.504%
2025-03-21	2.5300	2.5350	2.446400	2.5300	+0.797%	47,975	+3.557%
2025-03-20	2.5300	2.5300	2.400000	2.5100	+2.869%	109,500	+4.382%
2025-03-19	2.4000	2.7600	2.330000	2.4400	+2.521%	265,557	+7.377%
2025-03-18	2.5700	2.5805	2.350000	2.3800	-9.160%	82,723	+10.084%
2025-03-17	2.5300	2.6500	2.500000	2.6200	+5.221%	244,118	0.000%
2025-03-14	2.4000	2.5000	2.320000	2.4900	+7.328%	70,977	+5.221%
2025-03-13	2.4700	2.5000	2.300000	2.3200	-6.073%	59,362	+12.931%
2025-03-12	2.3600	2.5200	2.330100	2.4700	+6.466%	78,759	+6.073%
2025-03-11	2.2800	2.3700	2.240000	2.3200	+1.310%	50,056	+12.931%
2025-03-10	2.4100	2.4400	2.280000	2.2900	-6.531%	162,444	+14.410%
2025-03-07	2.4200	2.4500	2.360000	2.4500	+1.660%	72,342	+6.939%
2025-03-06	2.3900	2.5000	2.370000	2.4100	-2.033%	64,306	+8.714%
2025-03-05	2.4700	2.4800	2.359900	2.4600	-1.205%	113,105	+6.504%
2025-03-04	2.3000	2.5700	2.250000	2.4900	+6.867%	129,723	+5.221%
2025-03-03	2.6000	2.6400	2.310000	2.3300	-8.984%	164,775	+12.446%
2025-02-28	2.5000	2.6399	2.300000	2.5600	+1.587%	141,372	+2.344%
2025-02-27	2.6500	2.8000	2.500000	2.5200	-5.263%	194,946	+3.968%
2025-02-26	2.7700	2.7900	2.600000	2.6600	+1.916%	168,055	-1.504%
2025-02-25	2.8000	2.8000	2.560000	2.6100	-6.786%	266,919	+0.383%
2025-02-24	2.9000	2.9500	2.750000	2.8000	-3.448%	253,698	-6.429%
2025-02-21	3.0700	3.0700	2.840000	2.9000	-3.654%	192,467	-9.655%
2025-02-20	3.0100	3.0400	2.890000	3.0100	-1.311%	285,014	-12.957%
2025-02-19	3.1800	3.2300	3.000000	3.0500	-3.175%	237,387	-14.098%
2025-02-18	3.4000	3.6500	3.070000	3.1500	-4.255%	601,752	-16.825%
2025-02-14	3.4300	3.4300	3.230000	3.2900	-4.082%	124,418	-20.365%
2025-02-13	3.3800	3.4400	3.240000	3.4300	+3.939%	156,659	-23.615%
2025-02-12	3.2200	3.3399	3.170000	3.3000	+2.167%	92,031	-20.606%
2025-02-11	3.4000	3.4000	3.200000	3.2300	-5.000%	192,008	-18.885%
2025-02-10	3.6900	3.6900	3.315000	3.4000	-5.817%	316,392	-22.941%
2025-02-07	3.7300	3.7300	3.490000	3.6100	-2.168%	153,009	-27.424%
2025-02-06	3.6400	3.7300	3.630000	3.6900	+1.653%	111,155	-28.997%
2025-02-05	3.5900	3.6550	3.550000	3.6300	+1.966%	122,817	-27.824%
2025-02-04	3.5900	3.7150	3.510000	3.5600	+0.282%	224,791	-26.404%
2025-02-03	3.5000	3.6000	3.360000	3.5500	-0.838%	204,818	-26.197%
2025-01-31	3.6200	3.7672	3.550000	3.5800	-0.279%	124,657	-26.816%
2025-01-30	3.7100	3.7142	3.510000	3.5900	-2.710%	159,822	-27.019%
2025-01-29	3.7500	3.7800	3.555000	3.6900	-0.270%	183,623	-28.997%
2025-01-28	3.6300	3.7850	3.570000	3.7000	+3.933%	319,986	-29.189%
2025-01-27	3.9600	3.9600	3.540000	3.5600	-15.238%	458,081	-26.404%
2025-01-24	4.0300	4.3700	4.020000	4.2000	+3.960%	253,873	-37.619%
2025-01-23	3.9800	4.0900	3.830000	4.0400	+0.498%	179,857	-35.149%
2025-01-22	3.9000	4.2280	3.900000	4.0200	+4.687%	398,689	-34.826%
2025-01-21	3.8700	3.9500	3.700000	3.8400	-0.775%	200,926	-31.771%
2025-01-17	3.9800	4.1700	3.800000	3.8700	-1.023%	189,213	-32.300%
2025-01-16	4.0300	4.2300	3.670000	3.9100	-2.250%	684,585	-32.992%
2025-01-15	3.6300	4.0699	3.590000	4.0000	+12.994%	467,548	-34.500%
2025-01-14	3.7300	3.7733	3.510000	3.5400	-2.747%	288,058	-25.989%
2025-01-13	4.1400	4.1400	3.510000	3.6400	-6.186%	365,352	-28.022%
2025-01-10	4.0700	4.1500	3.800000	3.8800	-4.668%	199,235	-32.474%
2025-01-08	4.4900	4.4900	4.000000	4.0700	-10.746%	416,892	-35.627%
2025-01-07	4.7600	4.8700	4.390000	4.5600	-1.935%	462,845	-42.544%
2025-01-06	5.1900	5.1990	4.533600	4.6500	-9.533%	849,012	-43.656%
2025-01-03	4.6000	5.4400	4.600000	5.1400	+8.211%	774,317	-49.027%
2025-01-02	4.9100	5.0100	4.250000	4.7500	-3.455%	927,687	-44.842%
2024-12-31	6.0000	6.5900	4.720000	4.9200	-15.026%	2,012,098	-46.748%
2024-12-30	4.2000	5.9400	3.950000	5.7900	+42.260%	3,813,581	-54.750%
2024-12-27	3.6400	4.2700	3.515900	4.0700	+10.598%	697,166	-35.627%
2024-12-26	3.6400	3.7257	3.320000	3.6800	+5.444%	272,089	-28.804%
2024-12-24	3.7200	3.7200	3.460000	3.4900	-3.591%	182,256	-24.928%
2024-12-23	3.9300	3.9600	3.580000	3.6200	-9.500%	280,044	-27.624%
2024-12-20	4.0100	4.2000	3.770000	4.0000	-2.913%	456,725	-34.500%
2024-12-19	3.7000	4.2099	3.620000	4.1200	+11.957%	398,881	-36.408%
2024-12-18	4.0600	4.1200	3.610000	3.6800	-9.136%	366,089	-28.804%
2024-12-17	4.3700	4.4600	3.885400	4.0500	-5.594%	307,235	-35.309%
2024-12-16	3.7100	4.3200	3.636200	4.2900	+15.946%	510,851	-38.928%
2024-12-13	3.7900	3.8450	3.620000	3.7000	-1.857%	170,911	-29.189%
2024-12-12	3.9500	4.0500	3.610000	3.7700	-5.750%	303,457	-30.504%
2024-12-11	3.9600	4.8100	3.860000	4.0000	+4.712%	1,077,130	-34.500%
2024-12-10	4.1600	4.1600	3.600000	3.8200	-5.679%	410,970	-31.414%
2024-12-09	3.8300	4.5986	3.640000	4.0500	+8.579%	1,287,802	-35.309%
2024-12-06	3.3800	3.8500	3.300000	3.7300	+12.012%	697,844	-29.759%
2024-12-05	3.2600	3.4200	3.120000	3.3300	+3.416%	303,767	-21.321%
2024-12-04	3.0600	3.2700	3.060000	3.2200	+5.229%	242,971	-18.634%
2024-12-03	3.1100	3.2300	3.060000	3.0600	-3.165%	121,362	-14.379%
2024-12-02	3.2700	3.3000	3.100000	3.1600	-3.364%	222,318	-17.089%
2024-11-29	3.0500	3.2700	3.005000	3.2700	+7.213%	173,733	-19.878%
2024-11-27	2.8400	3.0600	2.780000	3.0500	+5.536%	156,015	-14.098%
2024-11-26	3.0400	3.0537	2.820000	2.8900	-3.020%	138,108	-9.343%
2024-11-25	3.1000	3.3500	2.960100	2.9800	-1.325%	296,279	-12.081%
2024-11-22	2.7500	3.0500	2.540000	3.0200	+9.818%	236,041	-13.245%
2024-11-21	2.6200	2.8000	2.590000	2.7500	+3.383%	160,483	-4.727%
2024-11-20	2.7200	2.7900	2.600000	2.6600	-2.206%	147,054	-1.504%
2024-11-19	2.5600	2.7499	2.400000	2.7200	+6.250%	181,487	-3.676%
2024-11-18	2.6500	2.6500	2.470000	2.5600	-1.916%	244,655	+2.344%
2024-11-15	2.6500	2.7100	2.600100	2.6100	-3.333%	127,325	+0.383%
2024-11-14	2.6000	2.7080	2.500000	2.7000	-1.099%	133,956	-2.963%
2024-11-13	2.9400	2.9400	2.570000	2.7300	-4.545%	253,756	-4.029%
2024-11-12	2.8900	3.0300	2.800000	2.8600	-3.704%	188,373	-8.392%
2024-11-11	2.9700	2.9999	2.830000	2.9700	0.000%	214,281	-11.785%
2024-11-08	3.1500	3.1500	2.950000	2.9700	-2.941%	104,502	-11.785%
2024-11-07	2.9200	3.1000	2.920000	3.0600	+4.437%	162,055	-14.379%
2024-11-06	3.0000	3.0399	2.850000	2.9300	-2.980%	176,053	-10.580%
2024-11-05	2.9400	3.0900	2.840000	3.0200	+8.633%	196,612	-13.245%
2024-11-04	3.1400	3.1662	2.770000	2.7800	-10.323%	318,869	-5.755%
2024-11-01	3.1500	3.2100	3.080000	3.1000	+0.649%	108,596	-15.484%
2024-10-31	3.2800	3.2800	3.060000	3.0800	-5.085%	137,278	-14.935%
2024-10-30	3.3000	3.3600	3.230000	3.2450	-1.667%	95,527	-19.260%
2024-10-29	3.4500	3.5300	3.230000	3.3000	-2.941%	177,715	-20.606%
2024-10-28	3.3900	3.5000	3.300100	3.4000	+3.343%	144,062	-22.941%
2024-10-25	3.1400	3.3600	3.140000	3.2900	+4.777%	224,482	-20.365%
2024-10-24	3.1100	3.2100	3.110000	3.1400	-0.317%	56,196	-16.561%
2024-10-23	3.1200	3.2400	3.050000	3.1500	-1.254%	175,700	-16.825%
2024-10-22	3.2300	3.2400	3.070000	3.1900	-1.543%	148,930	-17.868%
2024-10-21	3.3500	3.3800	3.200000	3.2400	-1.818%	90,275	-19.136%
2024-10-18	3.2500	3.4700	3.250000	3.3000	+0.304%	136,509	-20.606%
2024-10-17	3.2900	3.3324	3.250000	3.2900	-0.303%	66,442	-20.365%
2024-10-16	3.3100	3.4000	3.270000	3.3000	-0.901%	76,827	-20.606%
2024-10-15	3.5000	3.5000	3.250000	3.3300	-3.757%	189,327	-21.321%
2024-10-14	3.5400	3.6900	3.310000	3.4600	-1.425%	188,454	-24.277%
2024-10-11	3.4100	3.5300	3.410000	3.5100	+1.445%	56,956	-25.356%
2024-10-10	3.4800	3.5700	3.400000	3.4600	-0.575%	99,832	-24.277%
2024-10-09	3.4400	3.4800	3.375000	3.4800	-0.571%	69,808	-24.713%
2024-10-08	3.5000	3.5600	3.400000	3.5000	+0.865%	82,389	-25.143%
2024-10-07	3.6600	3.6800	3.450000	3.4700	-5.962%	109,356	-24.496%
2024-10-04	3.6000	3.8500	3.500000	3.6900	+4.237%	137,997	-28.997%
2024-10-03	3.5800	3.6600	3.510000	3.5400	-2.747%	68,937	-25.989%
2024-10-02	3.7200	3.7200	3.630000	3.6400	-2.413%	59,064	-28.022%
2024-10-01	3.9000	3.9000	3.550000	3.7300	-3.618%	151,456	-29.759%
2024-09-30	3.9700	3.9900	3.750000	3.8700	-2.025%	92,291	-32.300%
2024-09-27	3.8800	4.0700	3.860000	3.9500	+1.023%	97,277	-33.671%
2024-09-26	4.0300	4.0698	3.830000	3.9100	-1.511%	123,457	-32.992%
2024-09-25	4.2100	4.2100	3.830000	3.9700	-5.024%	153,058	-34.005%
2024-09-24	3.7700	4.2500	3.694800	4.1800	+13.896%	405,473	-37.321%
2024-09-23	3.7000	3.8200	3.670000	3.6700	-3.166%	60,956	-28.610%
2024-09-20	3.7600	3.8200	3.660000	3.7900	+1.067%	121,854	-30.871%
2024-09-19	3.8100	3.8200	3.640000	3.7500	+1.902%	95,142	-30.133%
2024-09-18	3.7800	3.8700	3.580000	3.6800	-2.646%	92,016	-28.804%
2024-09-17	3.6700	3.9100	3.660000	3.7800	+4.132%	120,579	-30.688%
2024-09-16	3.7200	3.8200	3.520000	3.6300	-3.457%	77,156	-27.824%
2024-09-13	3.6600	4.0400	3.660000	3.7600	+6.818%	386,043	-30.319%
2024-09-12	3.5900	3.6799	3.520000	3.5200	-1.950%	71,957	-25.568%
2024-09-11	3.6400	3.6400	3.410000	3.5900	-0.554%	106,432	-27.019%
2024-09-10	3.3100	3.7394	3.300100	3.6100	+12.461%	565,195	-27.424%
2024-09-09	3.1600	3.3200	3.100000	3.2100	+2.556%	91,105	-18.380%
2024-09-06	3.2600	3.2800	3.080000	3.1300	-3.692%	87,292	-16.294%
2024-09-05	3.3000	3.4100	3.160000	3.2500	-0.915%	107,075	-19.385%
2024-09-04	3.3100	3.3895	3.230000	3.2800	-2.090%	136,851	-20.122%
2024-09-03	3.4400	3.5600	3.270000	3.3500	-3.736%	209,293	-21.791%
2024-08-30	3.4200	3.5900	3.380000	3.4800	+3.571%	80,096	-24.713%
2024-08-29	3.3200	3.5400	3.300000	3.3600	+2.752%	281,872	-22.024%
2024-08-28	3.6200	3.6341	3.210000	3.2700	-9.669%	295,001	-19.878%
2024-08-27	3.5600	3.6900	3.500000	3.6200	+0.277%	115,187	-27.624%
2024-08-26	3.7200	3.7900	3.580000	3.6100	-2.957%	83,570	-27.424%
2024-08-23	3.7200	3.8020	3.650000	3.7200	+0.270%	92,137	-29.570%
2024-08-22	3.8400	3.9300	3.620000	3.7100	-2.625%	131,206	-29.380%
2024-08-21	3.8700	3.8769	3.700000	3.8100	-0.262%	103,724	-31.234%
2024-08-20	3.7600	3.9600	3.760000	3.8200	0.000%	142,488	-31.414%
2024-08-19	3.6400	3.8380	3.600000	3.8200	+4.945%	102,741	-31.414%
2024-08-16	3.7200	3.8200	3.550000	3.6400	-1.887%	167,552	-28.022%
2024-08-15	3.5000	3.7400	3.410000	3.7100	+5.698%	144,463	-29.380%
2024-08-14	3.5600	3.6400	3.410000	3.5100	-0.847%	155,829	-25.356%
2024-08-13	3.4400	3.5800	3.220000	3.5400	+5.672%	180,366	-25.989%
2024-08-12	3.3600	3.4300	2.930000	3.3500	-3.179%	457,774	-21.791%
2024-08-09	3.5000	3.5700	3.380000	3.4600	-1.705%	154,059	-24.277%
2024-08-08	3.4400	3.6100	3.395000	3.5200	+2.624%	135,866	-25.568%
2024-08-07	3.8500	3.8600	3.330000	3.4300	-8.043%	301,748	-23.615%
2024-08-06	3.8000	3.9500	3.600000	3.7300	-1.061%	393,189	-29.759%
2024-08-05	3.4100	3.8700	3.368300	3.7700	-8.049%	417,789	-30.504%
2024-08-02	4.1200	4.2100	3.910000	4.1000	-2.381%	402,000	-36.098%
2024-08-01	4.5300	4.5650	4.190000	4.2000	-7.692%	258,651	-37.619%
2024-07-31	4.2000	4.6700	4.190000	4.5500	+7.059%	491,725	-42.418%
2024-07-30	4.3300	4.4299	4.130000	4.2500	-7.809%	577,828	-38.353%
2024-07-29	5.2100	5.7500	4.250000	4.6100	-4.948%	7,903,573	-43.167%
2024-07-26	4.8400	4.9099	4.710000	4.8500	-0.206%	120,174	-45.979%
2024-07-25	4.8600	4.9799	4.700000	4.8600	-1.619%	120,332	-46.091%
2024-07-24	5.2000	5.2000	4.840000	4.9400	-5.725%	215,006	-46.964%
2024-07-23	4.9900	5.2600	4.940000	5.2400	+5.645%	164,405	-50.000%
2024-07-22	5.1400	5.1700	4.840000	4.9600	-4.798%	223,380	-47.177%
2024-07-19	5.0600	5.2900	4.960000	5.2100	+2.358%	121,981	-49.712%
2024-07-18	5.4000	5.4100	4.960000	5.0900	-5.915%	252,440	-48.527%
2024-07-17	5.5100	5.7300	5.300000	5.4100	-5.749%	174,223	-51.571%
2024-07-16	5.2800	5.7500	5.280000	5.7400	+8.098%	284,217	-54.355%
2024-07-15	5.5600	5.6000	5.300000	5.3100	-4.496%	142,038	-50.659%
2024-07-12	5.3800	5.6300	5.260000	5.5600	+2.206%	228,745	-52.878%
2024-07-11	5.2100	5.4900	5.210000	5.4400	+3.817%	173,761	-51.838%
2024-07-10	5.3000	5.3496	5.110000	5.2400	-0.945%	216,172	-50.000%
2024-07-09	5.3200	5.4200	5.240000	5.2900	-2.757%	175,031	-50.473%
2024-07-08	5.4500	5.5800	5.410000	5.4400	-0.183%	102,829	-51.838%
2024-07-05	5.6500	5.7000	5.040000	5.4500	-4.386%	318,412	-51.927%
2024-07-03	5.5500	5.7000	5.332000	5.7000	+3.074%	178,390	-54.035%
2024-07-02	5.5500	5.7700	5.450000	5.5300	-1.601%	225,041	-52.622%
2024-07-01	5.3400	5.6800	5.120000	5.6200	+7.663%	387,213	-53.381%
2024-06-28	5.3200	5.4300	5.100000	5.2200	-2.612%	176,678	-49.808%
2024-06-27	5.0600	5.4250	4.910000	5.3600	+8.065%	361,977	-51.119%
2024-06-26	5.0400	5.1300	4.910000	4.9600	-1.587%	259,170	-47.177%
2024-06-25	4.9500	5.1400	4.890000	5.0400	+1.818%	174,864	-48.016%
2024-06-24	5.1200	5.1900	4.860000	4.9500	-4.624%	273,315	-47.071%
2024-06-21	5.3700	5.3900	5.030000	5.1900	-3.352%	210,567	-49.518%
2024-06-20	5.4000	5.7700	5.210000	5.3700	-0.923%	519,384	-51.210%
2024-06-18	5.0800	5.4700	4.940000	5.4200	+4.432%	914,513	-51.661%
2024-06-17	4.6200	5.1900	4.480000	5.1900	+12.581%	831,244	-49.518%
2024-06-14	4.7200	4.8900	4.450000	4.6100	-2.123%	861,179	-43.167%
2024-06-13	5.2600	5.3000	4.710000	4.7100	-9.943%	1,871,534	-44.374%
2024-06-12	6.0700	6.7099	5.130000	5.2300	+18.864%	56,469,970	-49.904%
2024-06-11	4.2700	4.4900	4.270000	4.4000	+0.457%	1,549,145	-40.455%
2024-06-10	4.3700	4.4500	4.200000	4.3800	+1.389%	129,001	-40.183%
2024-06-07	4.0900	4.4100	4.060600	4.3200	+4.096%	209,401	-39.352%
2024-06-06	4.2500	4.3000	4.020000	4.1500	-1.190%	272,319	-36.867%
2024-06-05	4.4900	4.5200	4.200000	4.2000	-6.250%	341,818	-37.619%
2024-06-04	4.4100	4.6800	4.400000	4.4800	-3.656%	187,141	-41.518%
2024-06-03	4.3800	4.7000	4.340000	4.6500	+8.899%	209,010	-43.656%
2024-05-31	4.7000	4.7229	4.100000	4.2700	-10.105%	641,739	-38.642%
2024-05-30	5.0700	5.0700	4.450000	4.7500	-5.941%	481,225	-44.842%
2024-05-29	5.0100	5.1600	5.010000	5.0500	-1.174%	243,185	-48.119%
2024-05-28	5.1200	5.1999	5.020000	5.1100	+0.393%	314,385	-48.728%
2024-05-24	5.2000	5.2500	5.060000	5.0900	-0.586%	275,134	-48.527%
2024-05-23	5.4100	5.4120	5.100000	5.1200	-3.940%	373,670	-48.828%
2024-05-22	5.4000	5.5598	5.310000	5.3300	-1.296%	358,664	-50.844%
2024-05-21	5.5400	5.7000	5.280000	5.4000	-1.996%	254,608	-51.481%
2024-05-20	5.6000	5.8000	5.510000	5.5100	-1.607%	290,332	-52.450%
2024-05-17	5.6100	5.8400	5.438000	5.6000	0.000%	327,814	-53.214%
2024-05-16	5.7100	5.7900	5.600000	5.6000	-1.926%	218,100	-53.214%
2024-05-15	6.0800	6.0800	5.680000	5.7100	-2.393%	380,339	-54.116%
2024-05-14	5.8700	6.0800	5.770000	5.8500	-1.681%	394,873	-55.214%
2024-05-13	5.8800	6.2900	5.853500	5.9500	+2.586%	366,051	-55.966%

.dark-mode .BrlCRQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BrlCRQ{ color: #333333; background-color: white; border: 2px solid #333333; }BMRBeamr Imaging Ltd.stock NASDAQ

BMR
Beamr Imaging Ltd.
stock NASDAQ