Create Account
Sign In
Dark
chart
exchange
Terminal
Screener
Stocks
Crypto
Forex
Watchlists
Trends

BMR
Beamr Imaging Ltd
stock NASDAQ

At Close
5/30/2023 3:59:30 PM EDT
2.86USD-29.208%(-1.18)1,300
3.00Bid   4.68Ask   1.68Spread IEX
Pre-market
5/30/2023 9:29:30 AM EDT
3.79USD-6.188%(-0.25)0
After-hours
5/30/2023 4:59:30 PM EDT
3.05USD+6.643%(+0.19)0
OverviewHistoricalExchange VolumeShort VolumeBorrow FeeFailure to DeliverTrendsMore
Date
Open
High
Low
Close
Change
Volume
Change
Since
2023-05-30
3.7700
4.1900
2.7600
2.8600
-29.208%
1,300
0.000%
2023-05-26
4.4900
4.7500
4.0100
4.0400
-18.548%
1,244,181
-29.208%
2023-05-25
6.0000
8.0400
4.1200
4.9600
+73.427%
50,581,730
-42.339%
2023-05-30
3.7700
4.1900
2.7600
2.8600
-29.208%
1,300
0.000%
2023-05-26
4.4900
4.7500
4.0100
4.0400
-18.548%
1,244,181
-29.208%
2023-05-25
6.0000
8.0400
4.1200
4.9600
+116.594%
50,581,730
-42.339%
2023-05-24
2.3000
2.3000
2.1200
2.2900
-0.435%
16,865
+24.891%
2023-05-23
2.0800
2.3590
2.0225
2.3000
+10.577%
33,574
+24.348%
2023-05-22
2.0000
2.0800
1.9900
2.0800
+3.483%
30,783
+37.500%
2023-05-19
2.0000
2.0599
1.8500
2.0100
-6.944%
60,328
+42.289%
2023-05-18
1.6800
2.3900
1.6700
2.1600
+16.129%
262,276
+32.407%
2023-05-17
1.5500
1.8700
1.4600
1.8600
+16.250%
64,671
+53.763%
2023-05-16
1.5700
1.6300
1.4200
1.6000
+3.359%
55,068
+78.750%
2023-05-15
1.4000
1.5598
1.4000
1.5480
-0.129%
10,904
+84.755%
2023-05-12
1.4600
1.5500
1.4600
1.5500
+6.897%
793
+84.516%
2023-05-11
1.5800
1.6699
1.4500
1.4500
-8.805%
17,723
+97.241%
2023-05-10
1.5200
1.6000
1.4000
1.5900
+4.605%
28,461
+79.874%
2023-05-09
1.5000
1.5200
1.4300
1.5200
+0.330%
4,942
+88.158%
2023-05-08
1.5150
1.5150
1.5150
1.5150
-1.623%
1,766
+88.779%
2023-05-05
1.5700
1.5700
1.5400
1.5400
-2.532%
1,368
+85.714%
2023-05-04
1.6729
1.6729
1.5800
1.5800
-6.509%
1,156
+81.013%
2023-05-03
1.4700
1.6900
1.4700
1.6900
+13.423%
7,963
+69.231%
2023-05-02
1.7300
1.7300
1.4401
1.4900
-11.834%
24,233
+91.946%
2023-05-01
1.6100
1.7000
1.4900
1.6900
+13.423%
19,169
+69.231%
2023-04-28
1.4800
1.5000
1.4200
1.4900
+0.676%
4,160
+91.946%
2023-04-27
1.4900
1.4900
1.4300
1.4800
+0.680%
8,648
+93.243%
2023-04-26
1.5273
1.5273
1.4300
1.4700
+2.083%
23,286
+94.558%
2023-04-25
1.6300
1.6450
1.4000
1.4400
-10.559%
34,778
+98.611%
2023-04-24
1.6500
1.7901
1.6100
1.6100
-4.167%
37,919
+77.640%
2023-04-21
1.7000
1.8600
1.6403
1.6800
+2.439%
41,847
+70.238%
2023-04-20
1.6600
1.7300
1.5501
1.6400
+3.145%
7,348
+74.390%
2023-04-19
1.6404
1.7820
1.5500
1.5900
-8.092%
26,242
+79.874%
2023-04-18
1.8200
1.8200
1.6600
1.7300
-0.575%
31,801
+65.318%
2023-04-17
1.4400
1.9200
1.4300
1.7400
+22.535%
123,702
+64.368%
2023-04-14
1.7000
2.0000
1.4000
1.4200
-4.054%
194,681
+101.408%
2023-04-13
1.5500
1.6500
1.3600
1.4800
-10.843%
58,509
+93.243%
2023-04-12
1.6966
1.6966
1.5300
1.6600
-2.353%
18,438
+72.289%
2023-04-11
1.6700
1.7500
1.6500
1.7000
+1.796%
11,561
+68.235%
2023-04-10
1.7600
1.8300
1.6500
1.6700
-2.907%
16,669
+71.257%
2023-04-06
1.7100
1.8300
1.6000
1.7200
-4.972%
54,944
+66.279%
2023-04-05
1.8900
2.0000
1.6200
1.8100
-11.712%
103,012
+58.011%
2023-04-04
1.7500
2.1400
1.5832
2.0501
+16.483%
223,554
+39.505%
2023-04-03
1.9100
1.9212
1.7100
1.7600
-11.558%
18,523
+62.500%
2023-03-31
1.9300
2.0800
1.7900
1.9900
+3.109%
95,122
+43.719%
2023-03-30
1.8800
2.0501
1.7450
1.9300
+2.660%
37,106
+48.187%
2023-03-29
1.9500
2.0400
1.8000
1.8800
-4.569%
68,775
+52.128%
2023-03-28
2.1300
3.0000
1.8700
1.9700
-11.659%
132,024
+45.178%
2023-03-27
3.1000
3.1299
2.0100
2.2300
-22.837%
108,476
+28.251%
2023-03-24
2.8000
3.0700
2.8000
2.8900
-2.694%
22,222
-1.038%
2023-03-23
2.8600
3.0000
2.7400
2.9700
+3.484%
24,110
-3.704%
2023-03-22
2.8300
3.0000
2.8000
2.8700
-2.381%
44,791
-0.348%
2023-03-21
3.0400
3.0400
2.8000
2.9400
-3.289%
22,114
-2.721%
2023-03-20
3.0500
3.0500
2.7200
3.0400
+1.000%
27,731
-5.921%
2023-03-17
2.9120
3.0150
2.9000
3.0099
+1.686%
8,969
-4.980%
2023-03-16
3.0000
3.0000
2.7100
2.9600
-4.207%
42,092
-3.378%
2023-03-15
2.9999
3.2200
2.9900
3.0900
-2.215%
40,387
-7.443%
2023-03-14
3.2017
3.2017
3.0000
3.1600
-0.940%
26,333
-9.494%
2023-03-13
3.0900
3.2600
2.7800
3.1900
+2.244%
23,408
-10.345%
2023-03-10
3.1320
3.3000
3.1000
3.1200
-4.294%
37,768
-8.333%
2023-03-09
3.4000
3.4000
3.1649
3.2600
-1.807%
24,777
-12.270%
2023-03-08
3.1900
3.4300
3.1600
3.3200
+0.912%
13,116
-13.855%
2023-03-07
3.3682
3.4000
3.1078
3.2900
-0.904%
28,159
-13.070%
2023-03-06
3.3700
3.5400
3.1600
3.3200
-4.323%
79,160
-13.855%
2023-03-03
3.7000
3.7500
3.2200
3.4700
-6.971%
122,062
-17.579%
2023-03-02
3.2500
3.7300
3.1000
3.7300
+13.030%
130,583
-23.324%
2023-03-01
3.6900
3.6900
3.0300
3.3000
-9.589%
79,129
-13.333%
2023-02-28
3.9400
3.9600
3.4000
3.6500
0.000%
822,003
-21.644%


Share
About
Symbol List

Pricing
Disclaimer

ChartExchange on Twitter
ChartExchange on Reddit
© 2020 - 2023 ChartExchange LLC