Dark

BMR
Beamr Imaging Ltd.
stock NASDAQ

At Close

May 8, 2025 3:59:30 PM EDT

2.68USD-6.944%(-0.20)50,627

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 8:35:30 AM EDT

2.79USD-3.128%(-0.09)1,492

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	2.8000	2.8900	2.6500	2.6700	-7.292%	50,627	0.000%
2025-05-07	2.6700	2.8900	2.6206	2.8800	+9.924%	83,468	-7.292%
2025-05-06	2.6500	2.7000	2.5702	2.6200	0.000%	13,808	+1.908%
2025-05-05	2.7900	2.7900	2.6184	2.6200	-5.958%	31,510	+1.908%
2025-05-02	2.5005	2.8900	2.4500	2.7860	+13.252%	160,067	-4.164%
2025-05-01	2.5900	2.5900	2.4300	2.4600	-2.767%	22,672	+8.537%
2025-04-30	2.3900	2.5700	2.3900	2.5300	+4.115%	42,415	+5.534%
2025-04-29	2.5300	2.5400	2.4201	2.4300	-3.571%	27,959	+9.877%
2025-04-28	2.4500	2.5800	2.4500	2.5200	+0.800%	60,281	+5.952%
2025-04-25	2.5500	2.5700	2.4600	2.5000	-0.990%	34,483	+6.800%
2025-04-24	2.4200	2.5500	2.3300	2.5250	+5.208%	65,940	+5.743%
2025-04-23	2.2100	2.4000	2.2100	2.4000	+9.091%	78,104	+11.250%
2025-04-22	2.2100	2.2500	2.0985	2.2000	-1.786%	68,934	+21.364%
2025-04-21	2.2100	2.3000	2.0750	2.2400	+5.164%	69,839	+19.196%
2025-04-17	2.1200	2.1957	2.1100	2.1300	+0.472%	18,006	+25.352%
2025-04-16	2.1600	2.2500	2.0300	2.1200	-4.505%	74,663	+25.943%
2025-04-15	2.2929	2.2929	2.1800	2.2200	-1.333%	29,758	+20.270%
2025-04-14	2.2450	2.3500	2.2000	2.2500	+2.273%	68,921	+18.667%
2025-04-11	1.9800	2.2400	1.9600	2.2000	+8.911%	88,893	+21.364%
2025-04-10	2.0800	2.0800	1.9100	2.0200	-3.810%	69,206	+32.178%
2025-04-09	1.9100	2.2500	1.8700	2.1000	+8.808%	202,331	+27.143%
2025-04-08	2.2500	2.2500	1.8600	1.9300	-6.763%	95,589	+38.342%
2025-04-07	2.0000	2.1859	1.9900	2.0700	-1.429%	91,500	+28.986%
2025-04-04	2.1900	2.1950	2.0450	2.1000	-8.696%	91,588	+27.143%
2025-04-03	2.2000	2.4900	2.2000	2.3000	-0.433%	192,993	+16.087%
2025-04-02	2.2500	2.3400	2.2400	2.3100	+0.435%	43,013	+15.584%
2025-04-01	2.2400	2.3000	2.1200	2.3000	+4.545%	79,774	+16.087%
2025-03-31	2.2600	2.2968	2.1300	2.2000	-4.762%	110,767	+21.364%
2025-03-28	2.4000	2.4100	2.2500	2.3100	-4.938%	108,289	+15.584%
2025-03-27	2.4500	2.5200	2.2900	2.4300	+1.250%	78,738	+9.877%
2025-03-26	2.4900	2.5700	2.3800	2.4000	-4.762%	51,142	+11.250%
2025-03-25	2.6400	2.6400	2.4900	2.5200	-5.263%	108,770	+5.952%
2025-03-24	2.6000	2.8500	2.5800	2.6600	+5.138%	168,088	+0.376%
2025-03-21	2.5300	2.5350	2.4464	2.5300	+0.797%	47,975	+5.534%
2025-03-20	2.5300	2.5300	2.4000	2.5100	+2.869%	109,500	+6.375%
2025-03-19	2.4000	2.7600	2.3300	2.4400	+2.521%	265,557	+9.426%
2025-03-18	2.5700	2.5805	2.3500	2.3800	-9.160%	82,723	+12.185%
2025-03-17	2.5300	2.6500	2.5000	2.6200	+5.221%	244,118	+1.908%
2025-03-14	2.4000	2.5000	2.3200	2.4900	+7.328%	70,977	+7.229%
2025-03-13	2.4700	2.5000	2.3000	2.3200	-6.073%	59,362	+15.086%
2025-03-12	2.3600	2.5200	2.3301	2.4700	+6.466%	78,759	+8.097%
2025-03-11	2.2800	2.3700	2.2400	2.3200	+1.310%	50,056	+15.086%
2025-03-10	2.4100	2.4400	2.2800	2.2900	-6.531%	162,444	+16.594%
2025-03-07	2.4200	2.4500	2.3600	2.4500	+1.660%	72,342	+8.980%
2025-03-06	2.3900	2.5000	2.3700	2.4100	-2.033%	64,306	+10.788%
2025-03-05	2.4700	2.4800	2.3599	2.4600	-1.205%	113,105	+8.537%
2025-03-04	2.3000	2.5700	2.2500	2.4900	+6.867%	129,723	+7.229%
2025-03-03	2.6000	2.6400	2.3100	2.3300	-8.984%	164,775	+14.592%
2025-02-28	2.5000	2.6399	2.3000	2.5600	+1.587%	141,372	+4.297%
2025-02-27	2.6500	2.8000	2.5000	2.5200	-5.263%	194,946	+5.952%
2025-02-26	2.7700	2.7900	2.6000	2.6600	+1.916%	168,055	+0.376%
2025-02-25	2.8000	2.8000	2.5600	2.6100	-6.786%	266,919	+2.299%
2025-02-24	2.9000	2.9500	2.7500	2.8000	-3.448%	253,698	-4.643%
2025-02-21	3.0700	3.0700	2.8400	2.9000	-3.654%	192,467	-7.931%
2025-02-20	3.0100	3.0400	2.8900	3.0100	-1.311%	285,014	-11.296%
2025-02-19	3.1800	3.2300	3.0000	3.0500	-3.175%	237,387	-12.459%
2025-02-18	3.4000	3.6500	3.0700	3.1500	-4.255%	601,752	-15.238%
2025-02-14	3.4300	3.4300	3.2300	3.2900	-4.082%	124,418	-18.845%
2025-02-13	3.3800	3.4400	3.2400	3.4300	+3.939%	156,659	-22.157%
2025-02-12	3.2200	3.3399	3.1700	3.3000	+2.167%	92,031	-19.091%
2025-02-11	3.4000	3.4000	3.2000	3.2300	-5.000%	192,008	-17.337%
2025-02-10	3.6900	3.6900	3.3150	3.4000	-5.817%	316,392	-21.471%
2025-02-07	3.7300	3.7300	3.4900	3.6100	-2.168%	153,009	-26.039%
2025-02-06	3.6400	3.7300	3.6300	3.6900	+1.653%	111,155	-27.642%
2025-02-05	3.5900	3.6550	3.5500	3.6300	+1.966%	122,817	-26.446%
2025-02-04	3.5900	3.7150	3.5100	3.5600	+0.282%	224,791	-25.000%
2025-02-03	3.5000	3.6000	3.3600	3.5500	-0.838%	204,818	-24.789%
2025-01-31	3.6200	3.7672	3.5500	3.5800	-0.279%	124,657	-25.419%
2025-01-30	3.7100	3.7142	3.5100	3.5900	-2.710%	159,822	-25.627%
2025-01-29	3.7500	3.7800	3.5550	3.6900	-0.270%	183,623	-27.642%
2025-01-28	3.6300	3.7850	3.5700	3.7000	+3.933%	319,986	-27.838%
2025-01-27	3.9600	3.9600	3.5400	3.5600	-15.238%	458,081	-25.000%
2025-01-24	4.0300	4.3700	4.0200	4.2000	+3.960%	253,873	-36.429%
2025-01-23	3.9800	4.0900	3.8300	4.0400	+0.498%	179,857	-33.911%
2025-01-22	3.9000	4.2280	3.9000	4.0200	+4.687%	398,689	-33.582%
2025-01-21	3.8700	3.9500	3.7000	3.8400	-0.775%	200,926	-30.469%
2025-01-17	3.9800	4.1700	3.8000	3.8700	-1.023%	189,213	-31.008%
2025-01-16	4.0300	4.2300	3.6700	3.9100	-2.250%	684,585	-31.714%
2025-01-15	3.6300	4.0699	3.5900	4.0000	+12.994%	467,548	-33.250%
2025-01-14	3.7300	3.7733	3.5100	3.5400	-2.747%	288,058	-24.576%
2025-01-13	4.1400	4.1400	3.5100	3.6400	-6.186%	365,352	-26.648%
2025-01-10	4.0700	4.1500	3.8000	3.8800	-4.668%	199,235	-31.186%
2025-01-08	4.4900	4.4900	4.0000	4.0700	-10.746%	416,892	-34.398%
2025-01-07	4.7600	4.8700	4.3900	4.5600	-1.935%	462,845	-41.447%
2025-01-06	5.1900	5.1990	4.5336	4.6500	-9.533%	849,012	-42.581%
2025-01-03	4.6000	5.4400	4.6000	5.1400	+8.211%	774,317	-48.054%
2025-01-02	4.9100	5.0100	4.2500	4.7500	-3.455%	927,687	-43.789%
2024-12-31	6.0000	6.5900	4.7200	4.9200	-15.026%	2,012,098	-45.732%
2024-12-30	4.2000	5.9400	3.9500	5.7900	+42.260%	3,813,581	-53.886%
2024-12-27	3.6400	4.2700	3.5159	4.0700	+10.598%	697,166	-34.398%
2024-12-26	3.6400	3.7257	3.3200	3.6800	+5.444%	272,089	-27.446%
2024-12-24	3.7200	3.7200	3.4600	3.4900	-3.591%	182,256	-23.496%
2024-12-23	3.9300	3.9600	3.5800	3.6200	-9.500%	280,044	-26.243%
2024-12-20	4.0100	4.2000	3.7700	4.0000	-2.913%	456,725	-33.250%
2024-12-19	3.7000	4.2099	3.6200	4.1200	+11.957%	398,881	-35.194%
2024-12-18	4.0600	4.1200	3.6100	3.6800	-9.136%	366,089	-27.446%
2024-12-17	4.3700	4.4600	3.8854	4.0500	-5.594%	307,235	-34.074%
2024-12-16	3.7100	4.3200	3.6362	4.2900	+15.946%	510,851	-37.762%
2024-12-13	3.7900	3.8450	3.6200	3.7000	-1.857%	170,911	-27.838%
2024-12-12	3.9500	4.0500	3.6100	3.7700	-5.750%	303,457	-29.178%
2024-12-11	3.9600	4.8100	3.8600	4.0000	+4.712%	1,077,130	-33.250%
2024-12-10	4.1600	4.1600	3.6000	3.8200	-5.679%	410,970	-30.105%
2024-12-09	3.8300	4.5986	3.6400	4.0500	+8.579%	1,287,802	-34.074%
2024-12-06	3.3800	3.8500	3.3000	3.7300	+12.012%	697,844	-28.418%
2024-12-05	3.2600	3.4200	3.1200	3.3300	+3.416%	303,767	-19.820%
2024-12-04	3.0600	3.2700	3.0600	3.2200	+5.229%	242,971	-17.081%
2024-12-03	3.1100	3.2300	3.0600	3.0600	-3.165%	121,362	-12.745%
2024-12-02	3.2700	3.3000	3.1000	3.1600	-3.364%	222,318	-15.506%
2024-11-29	3.0500	3.2700	3.0050	3.2700	+7.213%	173,733	-18.349%
2024-11-27	2.8400	3.0600	2.7800	3.0500	+5.536%	156,015	-12.459%
2024-11-26	3.0400	3.0537	2.8200	2.8900	-3.020%	138,108	-7.612%
2024-11-25	3.1000	3.3500	2.9601	2.9800	-1.325%	296,279	-10.403%
2024-11-22	2.7500	3.0500	2.5400	3.0200	+9.818%	236,041	-11.589%
2024-11-21	2.6200	2.8000	2.5900	2.7500	+3.383%	160,483	-2.909%
2024-11-20	2.7200	2.7900	2.6000	2.6600	-2.206%	147,054	+0.376%
2024-11-19	2.5600	2.7499	2.4000	2.7200	+6.250%	181,487	-1.838%
2024-11-18	2.6500	2.6500	2.4700	2.5600	-1.916%	244,655	+4.297%
2024-11-15	2.6500	2.7100	2.6001	2.6100	-3.333%	127,325	+2.299%
2024-11-14	2.6000	2.7080	2.5000	2.7000	-1.099%	133,956	-1.111%
2024-11-13	2.9400	2.9400	2.5700	2.7300	-4.545%	253,756	-2.198%
2024-11-12	2.8900	3.0300	2.8000	2.8600	-3.704%	188,373	-6.643%
2024-11-11	2.9700	2.9999	2.8300	2.9700	0.000%	214,281	-10.101%
2024-11-08	3.1500	3.1500	2.9500	2.9700	-2.941%	104,502	-10.101%
2024-11-07	2.9200	3.1000	2.9200	3.0600	+4.437%	162,055	-12.745%
2024-11-06	3.0000	3.0399	2.8500	2.9300	-2.980%	176,053	-8.874%
2024-11-05	2.9400	3.0900	2.8400	3.0200	+8.633%	196,612	-11.589%
2024-11-04	3.1400	3.1662	2.7700	2.7800	-10.323%	318,869	-3.957%
2024-11-01	3.1500	3.2100	3.0800	3.1000	+0.649%	108,596	-13.871%
2024-10-31	3.2800	3.2800	3.0600	3.0800	-5.085%	137,278	-13.312%
2024-10-30	3.3000	3.3600	3.2300	3.2450	-1.667%	95,527	-17.720%
2024-10-29	3.4500	3.5300	3.2300	3.3000	-2.941%	177,715	-19.091%
2024-10-28	3.3900	3.5000	3.3001	3.4000	+3.343%	144,062	-21.471%
2024-10-25	3.1400	3.3600	3.1400	3.2900	+4.777%	224,482	-18.845%
2024-10-24	3.1100	3.2100	3.1100	3.1400	-0.317%	56,196	-14.968%
2024-10-23	3.1200	3.2400	3.0500	3.1500	-1.254%	175,700	-15.238%
2024-10-22	3.2300	3.2400	3.0700	3.1900	-1.543%	148,930	-16.301%
2024-10-21	3.3500	3.3800	3.2000	3.2400	-1.818%	90,275	-17.593%
2024-10-18	3.2500	3.4700	3.2500	3.3000	+0.304%	136,509	-19.091%
2024-10-17	3.2900	3.3324	3.2500	3.2900	-0.303%	66,442	-18.845%
2024-10-16	3.3100	3.4000	3.2700	3.3000	-0.901%	76,827	-19.091%
2024-10-15	3.5000	3.5000	3.2500	3.3300	-3.757%	189,327	-19.820%
2024-10-14	3.5400	3.6900	3.3100	3.4600	-1.425%	188,454	-22.832%
2024-10-11	3.4100	3.5300	3.4100	3.5100	+1.445%	56,956	-23.932%
2024-10-10	3.4800	3.5700	3.4000	3.4600	-0.575%	99,832	-22.832%
2024-10-09	3.4400	3.4800	3.3750	3.4800	-0.571%	69,808	-23.276%
2024-10-08	3.5000	3.5600	3.4000	3.5000	+0.865%	82,389	-23.714%
2024-10-07	3.6600	3.6800	3.4500	3.4700	-5.962%	109,356	-23.055%
2024-10-04	3.6000	3.8500	3.5000	3.6900	+4.237%	137,997	-27.642%
2024-10-03	3.5800	3.6600	3.5100	3.5400	-2.747%	68,937	-24.576%
2024-10-02	3.7200	3.7200	3.6300	3.6400	-2.413%	59,064	-26.648%
2024-10-01	3.9000	3.9000	3.5500	3.7300	-3.618%	151,456	-28.418%
2024-09-30	3.9700	3.9900	3.7500	3.8700	-2.025%	92,291	-31.008%
2024-09-27	3.8800	4.0700	3.8600	3.9500	+1.023%	97,277	-32.405%
2024-09-26	4.0300	4.0698	3.8300	3.9100	-1.511%	123,457	-31.714%
2024-09-25	4.2100	4.2100	3.8300	3.9700	-5.024%	153,058	-32.746%
2024-09-24	3.7700	4.2500	3.6948	4.1800	+13.896%	405,473	-36.124%
2024-09-23	3.7000	3.8200	3.6700	3.6700	-3.166%	60,956	-27.248%
2024-09-20	3.7600	3.8200	3.6600	3.7900	+1.067%	121,854	-29.551%
2024-09-19	3.8100	3.8200	3.6400	3.7500	+1.902%	95,142	-28.800%
2024-09-18	3.7800	3.8700	3.5800	3.6800	-2.646%	92,016	-27.446%
2024-09-17	3.6700	3.9100	3.6600	3.7800	+4.132%	120,579	-29.365%
2024-09-16	3.7200	3.8200	3.5200	3.6300	-3.457%	77,156	-26.446%
2024-09-13	3.6600	4.0400	3.6600	3.7600	+6.818%	386,043	-28.989%
2024-09-12	3.5900	3.6799	3.5200	3.5200	-1.950%	71,957	-24.148%
2024-09-11	3.6400	3.6400	3.4100	3.5900	-0.554%	106,432	-25.627%
2024-09-10	3.3100	3.7394	3.3001	3.6100	+12.461%	565,195	-26.039%
2024-09-09	3.1600	3.3200	3.1000	3.2100	+2.556%	91,105	-16.822%
2024-09-06	3.2600	3.2800	3.0800	3.1300	-3.692%	87,292	-14.696%
2024-09-05	3.3000	3.4100	3.1600	3.2500	-0.915%	107,075	-17.846%
2024-09-04	3.3100	3.3895	3.2300	3.2800	-2.090%	136,851	-18.598%
2024-09-03	3.4400	3.5600	3.2700	3.3500	-3.736%	209,293	-20.299%
2024-08-30	3.4200	3.5900	3.3800	3.4800	+3.571%	80,096	-23.276%
2024-08-29	3.3200	3.5400	3.3000	3.3600	+2.752%	281,872	-20.536%
2024-08-28	3.6200	3.6341	3.2100	3.2700	-9.669%	295,001	-18.349%
2024-08-27	3.5600	3.6900	3.5000	3.6200	+0.277%	115,187	-26.243%
2024-08-26	3.7200	3.7900	3.5800	3.6100	-2.957%	83,570	-26.039%
2024-08-23	3.7200	3.8020	3.6500	3.7200	+0.270%	92,137	-28.226%
2024-08-22	3.8400	3.9300	3.6200	3.7100	-2.625%	131,206	-28.032%
2024-08-21	3.8700	3.8769	3.7000	3.8100	-0.262%	103,724	-29.921%
2024-08-20	3.7600	3.9600	3.7600	3.8200	0.000%	142,488	-30.105%
2024-08-19	3.6400	3.8380	3.6000	3.8200	+4.945%	102,741	-30.105%
2024-08-16	3.7200	3.8200	3.5500	3.6400	-1.887%	167,552	-26.648%
2024-08-15	3.5000	3.7400	3.4100	3.7100	+5.698%	144,463	-28.032%
2024-08-14	3.5600	3.6400	3.4100	3.5100	-0.847%	155,829	-23.932%
2024-08-13	3.4400	3.5800	3.2200	3.5400	+5.672%	180,366	-24.576%
2024-08-12	3.3600	3.4300	2.9300	3.3500	-3.179%	457,774	-20.299%
2024-08-09	3.5000	3.5700	3.3800	3.4600	-1.705%	154,059	-22.832%
2024-08-08	3.4400	3.6100	3.3950	3.5200	+2.624%	135,866	-24.148%
2024-08-07	3.8500	3.8600	3.3300	3.4300	-8.043%	301,748	-22.157%
2024-08-06	3.8000	3.9500	3.6000	3.7300	-1.061%	393,189	-28.418%
2024-08-05	3.4100	3.8700	3.3683	3.7700	-8.049%	417,789	-29.178%
2024-08-02	4.1200	4.2100	3.9100	4.1000	-2.381%	402,000	-34.878%
2024-08-01	4.5300	4.5650	4.1900	4.2000	-7.692%	258,651	-36.429%
2024-07-31	4.2000	4.6700	4.1900	4.5500	+7.059%	491,725	-41.319%
2024-07-30	4.3300	4.4299	4.1300	4.2500	-7.809%	577,828	-37.176%
2024-07-29	5.2100	5.7500	4.2500	4.6100	-4.948%	7,903,573	-42.082%
2024-07-26	4.8400	4.9099	4.7100	4.8500	-0.206%	120,174	-44.948%
2024-07-25	4.8600	4.9799	4.7000	4.8600	-1.619%	120,332	-45.062%
2024-07-24	5.2000	5.2000	4.8400	4.9400	-5.725%	215,006	-45.951%
2024-07-23	4.9900	5.2600	4.9400	5.2400	+5.645%	164,405	-49.046%
2024-07-22	5.1400	5.1700	4.8400	4.9600	-4.798%	223,380	-46.169%
2024-07-19	5.0600	5.2900	4.9600	5.2100	+2.358%	121,981	-48.752%
2024-07-18	5.4000	5.4100	4.9600	5.0900	-5.915%	252,440	-47.544%
2024-07-17	5.5100	5.7300	5.3000	5.4100	-5.749%	174,223	-50.647%
2024-07-16	5.2800	5.7500	5.2800	5.7400	+8.098%	284,217	-53.484%
2024-07-15	5.5600	5.6000	5.3000	5.3100	-4.496%	142,038	-49.718%
2024-07-12	5.3800	5.6300	5.2600	5.5600	+2.206%	228,745	-51.978%
2024-07-11	5.2100	5.4900	5.2100	5.4400	+3.817%	173,761	-50.919%
2024-07-10	5.3000	5.3496	5.1100	5.2400	-0.945%	216,172	-49.046%
2024-07-09	5.3200	5.4200	5.2400	5.2900	-2.757%	175,031	-49.527%
2024-07-08	5.4500	5.5800	5.4100	5.4400	-0.183%	102,829	-50.919%
2024-07-05	5.6500	5.7000	5.0400	5.4500	-4.386%	318,412	-51.009%
2024-07-03	5.5500	5.7000	5.3320	5.7000	+3.074%	178,390	-53.158%
2024-07-02	5.5500	5.7700	5.4500	5.5300	-1.601%	225,041	-51.718%
2024-07-01	5.3400	5.6800	5.1200	5.6200	+7.663%	387,213	-52.491%
2024-06-28	5.3200	5.4300	5.1000	5.2200	-2.612%	176,678	-48.851%
2024-06-27	5.0600	5.4250	4.9100	5.3600	+8.065%	361,977	-50.187%
2024-06-26	5.0400	5.1300	4.9100	4.9600	-1.587%	259,170	-46.169%
2024-06-25	4.9500	5.1400	4.8900	5.0400	+1.818%	174,864	-47.024%
2024-06-24	5.1200	5.1900	4.8600	4.9500	-4.624%	273,315	-46.061%
2024-06-21	5.3700	5.3900	5.0300	5.1900	-3.352%	210,567	-48.555%
2024-06-20	5.4000	5.7700	5.2100	5.3700	-0.923%	519,384	-50.279%
2024-06-18	5.0800	5.4700	4.9400	5.4200	+4.432%	914,513	-50.738%
2024-06-17	4.6200	5.1900	4.4800	5.1900	+12.581%	831,244	-48.555%
2024-06-14	4.7200	4.8900	4.4500	4.6100	-2.123%	861,179	-42.082%
2024-06-13	5.2600	5.3000	4.7100	4.7100	-9.943%	1,871,534	-43.312%
2024-06-12	6.0700	6.7099	5.1300	5.2300	+18.864%	56,469,970	-48.948%
2024-06-11	4.2700	4.4900	4.2700	4.4000	+0.457%	1,549,145	-39.318%
2024-06-10	4.3700	4.4500	4.2000	4.3800	+1.389%	129,001	-39.041%
2024-06-07	4.0900	4.4100	4.0606	4.3200	+4.096%	209,401	-38.194%
2024-06-06	4.2500	4.3000	4.0200	4.1500	-1.190%	272,319	-35.663%
2024-06-05	4.4900	4.5200	4.2000	4.2000	-6.250%	341,818	-36.429%
2024-06-04	4.4100	4.6800	4.4000	4.4800	-3.656%	187,141	-40.402%
2024-06-03	4.3800	4.7000	4.3400	4.6500	+8.899%	209,010	-42.581%
2024-05-31	4.7000	4.7229	4.1000	4.2700	-10.105%	641,739	-37.471%
2024-05-30	5.0700	5.0700	4.4500	4.7500	-5.941%	481,225	-43.789%
2024-05-29	5.0100	5.1600	5.0100	5.0500	-1.174%	243,185	-47.129%
2024-05-28	5.1200	5.1999	5.0200	5.1100	+0.393%	314,385	-47.750%
2024-05-24	5.2000	5.2500	5.0600	5.0900	-0.586%	275,134	-47.544%
2024-05-23	5.4100	5.4120	5.1000	5.1200	-3.940%	373,670	-47.852%
2024-05-22	5.4000	5.5598	5.3100	5.3300	-1.296%	358,664	-49.906%
2024-05-21	5.5400	5.7000	5.2800	5.4000	-1.996%	254,608	-50.556%
2024-05-20	5.6000	5.8000	5.5100	5.5100	-1.607%	290,332	-51.543%
2024-05-17	5.6100	5.8400	5.4380	5.6000	0.000%	327,814	-52.321%
2024-05-16	5.7100	5.7900	5.6000	5.6000	-1.926%	218,100	-52.321%
2024-05-15	6.0800	6.0800	5.6800	5.7100	-2.393%	380,339	-53.240%
2024-05-14	5.8700	6.0800	5.7700	5.8500	-1.681%	394,873	-54.359%
2024-05-13	5.8800	6.2900	5.8535	5.9500	+2.586%	366,051	-55.126%
2024-05-10	6.0400	6.0577	5.8000	5.8000	-3.974%	149,166	-53.966%
2024-05-09	5.8900	6.0500	5.8000	6.0400	+2.547%	257,177	-55.795%
2024-05-08	5.5800	5.9000	5.5800	5.8900	+3.697%	159,283	-54.669%
2024-05-07	6.0400	6.0700	5.5500	5.6800	-6.116%	534,719	-52.993%
2024-05-06	5.7500	6.2000	5.7500	6.0500	+5.217%	335,813	-55.868%
2024-05-03	6.0900	6.2000	5.7300	5.7500	-1.541%	351,290	-53.565%
2024-05-02	5.7800	6.0300	5.7000	5.8400	+5.415%	274,943	-54.281%
2024-05-01	5.6000	5.7500	5.5037	5.5400	+0.362%	210,284	-51.805%
2024-04-30	5.9800	5.9800	5.5200	5.5200	-7.692%	239,096	-51.630%
2024-04-29	6.0100	6.2400	5.8000	5.9800	-0.993%	290,982	-55.351%
2024-04-26	5.6000	6.2000	5.5100	6.0400	+9.818%	544,843	-55.795%
2024-04-25	5.4600	5.5300	5.2800	5.5000	-2.827%	220,457	-51.455%
2024-04-24	5.6900	5.9100	5.5500	5.6600	+0.891%	325,765	-52.827%
2024-04-23	5.6100	5.8000	5.2200	5.6100	+9.570%	589,895	-52.406%
2024-04-22	5.5100	5.5900	5.0100	5.1200	-7.246%	757,677	-47.852%
2024-04-19	5.7500	5.9400	5.5000	5.5200	-4.828%	532,496	-51.630%
2024-04-18	6.2000	6.2500	5.8000	5.8000	-6.452%	441,239	-53.966%
2024-04-17	6.3600	6.4700	5.9000	6.2000	-3.876%	543,217	-56.935%
2024-04-16	6.0900	6.4600	5.9600	6.4500	+3.035%	527,883	-58.605%
2024-04-15	6.2400	6.3400	5.8700	6.2600	+1.954%	659,467	-57.348%
2024-04-12	6.5300	6.7999	5.9200	6.1400	-8.902%	1,071,763	-56.515%
2024-04-11	7.1300	7.4000	6.5000	6.7400	-2.319%	1,437,216	-60.386%
2024-04-10	7.1000	8.4200	6.9000	6.9000	-8.000%	6,133,587	-61.304%
2024-04-09	6.1400	8.2628	5.8300	7.5000	+20.968%	22,544,304	-64.400%
2024-04-08	5.8000	6.2000	5.6000	6.2000	+9.347%	528,772	-56.935%
2024-04-05	5.8000	5.9199	5.6000	5.6700	-3.898%	392,354	-52.910%
2024-04-04	6.2000	6.3100	5.7800	5.9000	-1.503%	789,116	-54.746%
2024-04-03	6.0000	6.1100	5.8500	5.9900	-1.964%	393,290	-55.426%
2024-04-02	6.0000	6.1100	5.6400	6.1100	-0.812%	575,904	-56.301%
2024-04-01	6.4700	6.5200	6.0600	6.1600	-4.496%	489,874	-56.656%
2024-03-28	6.7100	6.7500	6.4000	6.4500	-4.586%	356,651	-58.605%
2024-03-27	6.4100	7.0000	6.3900	6.7600	+6.122%	737,839	-60.503%
2024-03-26	6.8900	6.8900	6.3000	6.3700	-5.908%	477,708	-58.085%
2024-03-25	6.2600	7.0000	6.2500	6.7700	+7.460%	791,539	-60.561%
2024-03-22	6.1000	6.6400	6.0200	6.3000	-1.408%	606,143	-57.619%
2024-03-21	6.7500	7.0900	6.2700	6.3900	-5.613%	1,053,738	-58.216%
2024-03-20	6.9700	6.9800	6.5000	6.7700	-2.309%	702,768	-60.561%
2024-03-19	6.6500	7.1400	6.4000	6.9300	+0.873%	1,233,299	-61.472%
2024-03-18	8.2750	8.4100	6.6400	6.8700	-14.125%	2,538,324	-61.135%
2024-03-15	7.8700	9.6000	7.8210	8.0000	-1.720%	7,554,389	-66.625%
2024-03-14	7.4200	9.4000	6.7000	8.1400	+14.165%	15,602,145	-67.199%
2024-03-13	5.7900	7.4500	5.6200	7.1300	+28.007%	8,502,455	-62.553%
2024-03-12	5.7700	6.1200	5.4400	5.5700	-1.416%	891,803	-52.065%
2024-03-11	5.5900	5.8799	5.3500	5.6500	-1.910%	627,099	-52.743%
2024-03-08	6.1200	6.4500	5.6800	5.7600	-3.518%	1,000,810	-53.646%
2024-03-07	5.9000	6.6900	5.5000	5.9700	+8.743%	1,564,080	-55.276%
2024-03-06	6.1900	6.2820	5.2200	5.4900	-9.106%	1,198,011	-51.366%
2024-03-05	5.5000	6.9000	5.2800	6.0400	+2.200%	1,861,246	-55.795%
2024-03-04	6.8800	7.0000	5.0000	5.9100	-15.692%	2,640,644	-54.822%
2024-03-01	7.8700	8.0000	7.0100	7.0100	-12.702%	1,546,918	-61.912%
2024-02-29	8.2300	8.7999	7.7700	8.0300	+2.685%	2,156,880	-66.750%
2024-02-28	7.9600	8.1889	7.5500	7.8200	-8.216%	1,266,996	-65.857%
2024-02-27	8.5000	8.5500	7.5000	8.5200	+0.235%	2,240,395	-68.662%
2024-02-26	8.1000	8.8800	7.2500	8.5000	-7.002%	4,334,301	-68.588%
2024-02-23	9.9600	10.2500	9.1000	9.1400	-17.360%	2,687,448	-70.788%
2024-02-22	11.7700	11.7900	10.2800	11.0600	+9.073%	5,167,718	-75.859%
2024-02-21	10.9100	11.0734	9.8000	10.1400	-18.226%	3,326,349	-73.669%
2024-02-20	14.3800	14.7000	11.2500	12.4000	-8.622%	7,032,977	-78.468%
2024-02-16	11.6500	15.7000	10.0000	13.5700	+35.700%	23,405,360	-80.324%
2024-02-15	13.6500	13.7100	9.0000	10.0000	-37.850%	9,448,305	-73.300%
2024-02-14	16.9000	19.5000	14.9000	16.0900	+14.438%	17,600,547	-83.406%
2024-02-13	18.1100	21.7000	13.0000	14.0600	+41.307%	47,965,846	-81.010%
2024-02-12	6.0700	34.9400	6.0500	9.9500	+371.564%	154,937,988	-73.166%
2024-02-09	1.8200	2.1600	1.8001	2.1100	+13.441%	283,256	+26.540%
2024-02-08	2.0600	2.1600	1.6400	1.8600	-15.455%	385,073	+43.548%
2024-02-07	2.0100	2.3500	1.8200	2.2000	+22.222%	3,461,086	+21.364%
2024-02-06	1.6500	1.9399	1.5500	1.8000	+13.924%	98,390	+48.333%
2024-02-05	1.5500	1.7194	1.5500	1.5800	+1.935%	11,330	+68.987%
2024-02-02	1.6400	1.7650	1.5000	1.5500	-8.824%	74,765	+72.258%
2024-02-01	1.8800	1.9000	1.6600	1.7000	-9.574%	28,003	+57.059%
2024-01-31	1.6800	1.9800	1.6800	1.8800	+9.302%	85,295	+42.021%
2024-01-30	1.6300	1.7999	1.6300	1.7200	+2.994%	19,821	+55.233%
2024-01-29	1.5400	1.7200	1.5000	1.6700	+7.742%	44,607	+59.880%
2024-01-26	1.5000	1.5900	1.5000	1.5500	+9.155%	64,212	+72.258%
2024-01-25	1.5200	1.5500	1.4200	1.4200	-6.579%	24,695	+88.028%
2024-01-24	1.5400	1.6000	1.5000	1.5200	+1.442%	111,034	+75.658%
2024-01-23	1.4300	1.5200	1.4300	1.4984	+6.270%	62,923	+78.190%
2024-01-22	1.5400	1.5500	1.4100	1.4100	-2.759%	24,195	+89.362%
2024-01-19	1.5700	1.6399	1.4500	1.4500	-3.333%	55,720	+84.138%
2024-01-18	1.4900	1.6143	1.4900	1.5000	+7.914%	16,788	+78.000%
2024-01-17	1.4500	1.5400	1.3700	1.3900	-4.138%	42,332	+92.086%
2024-01-16	1.6200	1.6756	1.4001	1.4500	-9.375%	109,076	+84.138%
2024-01-12	1.6900	1.6986	1.5800	1.6000	-1.235%	31,613	+66.875%
2024-01-11	1.6900	1.6900	1.5362	1.6200	+0.621%	47,860	+64.815%
2024-01-10	1.8000	1.8688	1.5400	1.6100	-10.556%	152,365	+65.839%
2024-01-09	1.8700	1.8700	1.8000	1.8000	-3.743%	45,592	+48.333%
2024-01-08	2.0400	2.0500	1.6901	1.8700	-2.094%	159,745	+42.781%
2024-01-05	1.8500	2.2799	1.8200	1.9100	+13.018%	2,306,849	+39.791%
2024-01-04	1.7100	1.7100	1.6000	1.6900	+4.321%	34,118	+57.988%
2024-01-03	2.0000	2.0000	1.6200	1.6200	-10.000%	79,534	+64.815%
2024-01-02	1.5700	1.9300	1.5700	1.8000	+24.138%	180,068	+48.333%
2023-12-29	1.4300	1.5400	1.4000	1.4500	+0.694%	53,243	+84.138%
2023-12-28	1.2000	1.6200	1.2000	1.4400	+20.010%	122,391	+85.417%
2023-12-27	1.2000	1.2500	1.1100	1.1999	+0.832%	33,228	+122.519%
2023-12-26	1.1400	1.2100	1.1400	1.1900	+2.586%	18,829	+124.370%
2023-12-22	1.1400	1.2003	1.1400	1.1600	-0.855%	15,971	+130.172%
2023-12-21	1.1420	1.2454	1.1200	1.1700	0.000%	54,148	+128.205%
2023-12-20	1.2600	1.2900	1.1700	1.1700	-8.594%	37,392	+128.205%
2023-12-19	1.1800	1.3000	1.1800	1.2800	+9.392%	33,018	+108.594%
2023-12-18	1.2200	1.2400	1.1700	1.1701	+0.009%	49,434	+128.186%
2023-12-15	1.3000	1.3400	1.1700	1.1700	-12.030%	40,029	+128.205%
2023-12-14	1.2900	1.3300	1.2301	1.3300	+7.258%	71,358	+100.752%
2023-12-13	1.3300	1.3556	1.2300	1.2400	-0.800%	26,428	+115.323%
2023-12-12	1.2800	1.3300	1.2500	1.2500	-3.846%	21,916	+113.600%
2023-12-11	1.2800	1.3600	1.2700	1.3000	+6.557%	24,194	+105.385%
2023-12-08	1.2200	1.2750	1.2200	1.2200	-0.668%	11,049	+118.852%
2023-12-07	1.2400	1.2500	1.2129	1.2282	-0.146%	8,014	+117.391%
2023-12-06	1.2500	1.3200	1.1301	1.2300	-3.150%	36,735	+117.073%
2023-12-05	1.2800	1.3400	1.2700	1.2700	-2.308%	13,859	+110.236%
2023-12-04	1.2600	1.3500	1.2600	1.3000	0.000%	16,664	+105.385%
2023-12-01	1.3200	1.3200	1.2500	1.3000	+3.175%	14,786	+105.385%
2023-11-30	1.2800	1.3000	1.2300	1.2600	+0.800%	16,154	+111.905%
2023-11-29	1.3500	1.3900	1.1300	1.2500	-3.846%	46,967	+113.600%
2023-11-28	1.3600	1.3800	1.2900	1.3000	-5.797%	21,523	+105.385%
2023-11-27	1.3300	1.5000	1.3300	1.3800	+0.730%	18,696	+93.478%
2023-11-24	1.3500	1.4000	1.3300	1.3700	+5.385%	16,912	+94.891%
2023-11-22	1.2101	1.5000	1.2101	1.3000	+2.362%	51,325	+105.385%
2023-11-21	1.2200	1.2899	1.2100	1.2700	+4.959%	13,665	+110.236%
2023-11-20	1.2400	1.3000	1.1500	1.2100	+0.833%	26,919	+120.661%
2023-11-17	1.1299	1.2000	1.1100	1.2000	+6.195%	12,070	+122.500%
2023-11-16	1.1600	1.2000	1.1200	1.1300	-5.042%	11,956	+136.283%
2023-11-15	1.1300	1.2000	1.1000	1.1900	+2.586%	25,990	+124.370%

.dark-mode .yc9Phr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yc9Phr{ color: #333333; background-color: white; border: 2px solid #333333; }BMRBeamr Imaging Ltd.stock NASDAQ

BMR
Beamr Imaging Ltd.
stock NASDAQ