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

BMR
Beamr Imaging Ltd
stock NASDAQ

At Close
10/2/2023 3:59:30 PM EDT
1.77USD+1.143%(+0.02)45,195
1.72Bid   2.12Ask   0.40Spread IEX
Pre-market
9/28/2023 9:16:30 AM EDT
1.44USD-17.714%(-0.31)0
After-hours
1969-12-31
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeShort VolumeBorrow FeeFailure to DeliverTrendsMore
Date
Open
High
Low
Close
Change
Volume
Change
Since
2023-10-02
1.7700
1.7823
1.6900
1.7700
+1.143%
45,195
0.000%
2023-09-29
1.6200
1.7500
1.5879
1.7500
+6.061%
101,796
+1.143%
2023-09-28
1.4100
1.6500
1.4100
1.6500
+10.738%
89,494
+7.273%
2023-09-27
1.4000
1.4900
1.3000
1.4900
+12.030%
80,590
+18.792%
2023-09-26
1.3500
1.3647
1.2900
1.3300
+6.400%
84,167
+33.083%
2023-09-25
1.2900
1.3209
1.2000
1.2500
-1.575%
42,103
+41.600%
2023-09-22
1.3500
1.3800
1.2700
1.2700
-7.971%
26,656
+39.370%
2023-09-21
1.3500
1.4000
1.3500
1.3800
-0.719%
0
+28.261%
2023-09-20
1.4500
1.4700
1.3600
1.3900
-7.947%
29,481
+27.338%
2023-09-19
1.4600
1.5100
1.4200
1.5100
+4.138%
21,218
+17.219%
2023-09-18
1.4400
1.4999
1.4120
1.4500
-1.361%
30,297
+22.069%
2023-09-15
1.4800
1.4958
1.4301
1.4700
-3.289%
0
+20.408%
2023-09-14
1.4700
1.5600
1.4300
1.5200
+3.401%
0
+16.447%
2023-09-13
1.4500
1.5400
1.4400
1.4700
-1.342%
25,784
+20.408%
2023-09-12
1.4500
1.5000
1.4300
1.4900
-1.974%
27,030
+18.792%
2023-09-11
1.4800
1.5200
1.4600
1.5200
-0.654%
0
+16.447%
2023-09-08
1.5600
1.5900
1.4500
1.5300
+5.510%
124,065
+15.686%
2023-09-07
1.5100
1.5600
1.4400
1.4501
-14.700%
138,153
+22.061%
2023-09-06
1.9800
1.9800
1.4400
1.7000
-12.821%
3,378,656
+4.118%
2023-09-05
1.8400
1.9700
1.8100
1.9500
+5.978%
45,672
-9.231%
2023-09-01
1.8000
1.9100
1.7800
1.8400
0.000%
50,681
-3.804%
2023-08-31
1.9000
1.9000
1.7801
1.8400
+1.657%
12,069
-3.804%
2023-08-30
1.8100
1.9700
1.7401
1.8100
-1.093%
7,964
-2.210%
2023-08-29
1.6900
1.8491
1.6500
1.8300
+7.965%
12,973
-3.279%
2023-08-28
1.8700
1.8700
1.6700
1.6950
-8.871%
45,544
+4.425%
2023-08-25
2.0200
2.0200
1.8400
1.8600
-9.709%
22,045
-4.839%
2023-08-24
1.9800
2.0600
1.8300
2.0600
+11.957%
65,907
-14.078%
2023-08-23
1.9050
1.9462
1.8200
1.8400
0.000%
13,115
-3.804%
2023-08-22
1.9147
2.0747
1.8300
1.8400
-0.541%
0
-3.804%
2023-08-21
1.8900
2.0000
1.8400
1.8500
-1.596%
16,806
-4.324%
2023-08-18
1.8900
1.9000
1.8300
1.8800
+1.622%
14,344
-5.851%
2023-08-17
2.0000
2.0700
1.8500
1.8500
-8.416%
38,400
-4.324%
2023-08-16
2.1100
2.1390
2.0000
2.0200
-3.810%
22,490
-12.376%
2023-08-15
2.1500
2.3438
2.1000
2.1000
-2.326%
0
-15.714%
2023-08-14
2.1900
2.2672
2.1101
2.1500
-0.463%
0
-17.674%
2023-08-11
2.0900
2.5500
2.0800
2.1600
+1.408%
72,410
-18.056%
2023-08-10
2.1200
2.2900
2.0601
2.1300
-6.163%
23,046
-16.901%
2023-08-09
2.1600
2.3585
2.1202
2.2699
+3.177%
17,595
-22.023%
2023-08-08
2.4101
2.4950
2.0001
2.2000
-13.043%
36,752
-19.545%
2023-08-07
2.4500
2.6000
2.4500
2.5300
-3.065%
16,581
-30.040%
2023-08-04
2.6100
2.6300
2.5006
2.6100
+1.163%
24,254
-32.184%
2023-08-03
2.5001
2.6659
2.5001
2.5800
-0.769%
13,237
-31.395%
2023-08-02
2.6300
2.7291
2.5100
2.6000
-4.059%
24,463
-31.923%
2023-08-01
2.7001
2.9500
2.6100
2.7100
-9.060%
74,812
-34.686%
2023-07-31
2.9300
3.0500
2.7806
2.9800
+3.833%
28,272
-40.604%
2023-07-28
2.9300
2.9500
2.8050
2.8700
-1.034%
12,739
-38.328%
2023-07-27
3.1500
3.1500
2.8000
2.9000
-3.333%
65,261
-38.966%
2023-07-26
2.7600
3.0000
2.6800
3.0000
+10.294%
89,159
-41.000%
2023-07-25
2.7600
2.8800
2.6000
2.7200
-0.730%
132,009
-34.926%
2023-07-24
2.7900
2.8400
2.6900
2.7400
-2.495%
42,920
-35.401%
2023-07-21
2.6300
2.9000
2.6300
2.8101
+7.256%
93,656
-37.013%
2023-07-20
2.6300
2.7200
2.5900
2.6200
-3.676%
0
-32.443%
2023-07-19
2.5000
2.9300
2.3300
2.7200
+11.020%
260,383
-34.926%
2023-07-18
2.5200
2.7000
2.4289
2.4500
-2.390%
71,347
-27.755%
2023-07-17
2.4600
2.6500
2.4300
2.5100
-0.791%
31,842
-29.482%
2023-07-14
2.5800
2.6500
2.4100
2.5300
-1.938%
71,857
-30.040%
2023-07-13
2.5500
2.6700
2.5300
2.5800
+1.575%
56,229
-31.395%
2023-07-12
2.6800
2.7900
2.3900
2.5400
-6.960%
135,649
-30.315%
2023-07-11
2.8950
2.9699
2.7300
2.7300
-4.878%
51,624
-35.165%
2023-07-10
2.7692
2.8700
2.7100
2.8700
+6.691%
46,855
-38.328%
2023-07-07
2.7000
2.8800
2.6900
2.6900
-0.370%
42,516
-34.201%
2023-07-06
2.8500
2.8500
2.7000
2.7000
-3.571%
46,766
-34.444%
2023-07-05
2.8100
2.8888
2.7100
2.8000
-2.098%
46,995
-36.786%
2023-07-03
2.8047
2.8600
2.7200
2.8600
-0.348%
38,643
-38.112%
2023-06-30
2.8700
2.8800
2.7600
2.8700
+1.413%
55,440
-38.328%
2023-06-29
2.7000
2.9800
2.6850
2.8300
+5.989%
82,571
-37.456%
2023-06-28
2.7550
2.8500
2.6500
2.6701
-5.316%
194,693
-33.710%
2023-06-27
2.9400
3.0821
2.7501
2.8200
-6.623%
113,154
-37.234%
2023-06-26
2.8000
3.2800
2.8000
3.0200
+7.473%
236,443
-41.391%
2023-06-23
2.8000
2.9300
2.7000
2.8100
-1.056%
85,680
-37.011%
2023-06-22
2.7500
2.8900
2.7150
2.8400
-0.176%
96,919
-37.676%
2023-06-21
2.8680
2.9300
2.7200
2.8450
-1.215%
137,893
-37.786%
2023-06-20
2.8100
2.9470
2.8000
2.8800
-1.031%
101,613
-38.542%
2023-06-16
2.8700
2.9500
2.7700
2.9100
+1.748%
109,569
-39.175%
2023-06-15
2.9500
3.1000
2.8101
2.8600
-2.721%
156,975
-38.112%
2023-06-14
2.8300
3.1300
2.7000
2.9400
+8.889%
316,848
-39.796%
2023-06-13
2.7900
2.8200
2.6250
2.7000
-4.594%
84,736
-34.444%
2023-06-12
2.7100
3.0000
2.6500
2.8300
-0.702%
91,095
-37.456%
2023-06-09
2.7511
3.1300
2.7200
2.8500
-2.397%
244,013
-37.895%
2023-06-08
3.1700
3.1700
2.8000
2.9200
-3.947%
231,716
-39.384%
2023-06-07
2.9400
3.2700
2.6400
3.0400
-3.185%
730,240
-41.776%
2023-06-06
2.1900
3.7300
2.1300
3.1400
+44.037%
9,092,878
-43.631%
2023-06-05
2.7000
2.7445
2.1200
2.1800
-18.048%
403,867
-18.807%
2023-06-02
2.8799
2.8799
2.6100
2.6601
-4.996%
250,623
-33.461%
2023-06-01
2.8200
2.9336
2.7000
2.8000
-6.791%
313,424
-36.786%
2023-05-31
3.0000
3.4222
2.6600
3.0040
+5.035%
771,715
-41.079%
2023-05-30
3.7700
4.1900
2.7600
2.8600
-29.208%
1,300
-38.112%
2023-05-26
4.4900
4.7500
4.0100
4.0400
-18.548%
1,244,181
-56.188%
2023-05-25
6.0000
8.0400
4.1200
4.9600
+116.594%
50,581,730
-64.315%
2023-05-24
2.3000
2.3000
2.1200
2.2900
-0.435%
16,865
-22.707%
2023-05-23
2.0800
2.3590
2.0225
2.3000
+10.577%
33,574
-23.043%
2023-05-22
2.0000
2.0800
1.9900
2.0800
+3.483%
30,783
-14.904%
2023-05-19
2.0000
2.0599
1.8500
2.0100
-6.944%
60,328
-11.940%
2023-05-18
1.6800
2.3900
1.6700
2.1600
+16.129%
262,276
-18.056%
2023-05-17
1.5500
1.8700
1.4600
1.8600
+16.250%
64,671
-4.839%
2023-05-16
1.5700
1.6300
1.4200
1.6000
+3.359%
55,068
+10.625%
2023-05-15
1.4000
1.5598
1.4000
1.5480
-0.129%
10,904
+14.341%
2023-05-12
1.4600
1.5500
1.4600
1.5500
+6.897%
793
+14.194%
2023-05-11
1.5800
1.6699
1.4500
1.4500
-8.805%
17,723
+22.069%
2023-05-10
1.5200
1.6000
1.4000
1.5900
+4.605%
28,461
+11.321%
2023-05-09
1.5000
1.5200
1.4300
1.5200
+0.330%
4,942
+16.447%
2023-05-08
1.5150
1.5150
1.5150
1.5150
-1.623%
1,766
+16.832%
2023-05-05
1.5700
1.5700
1.5400
1.5400
-2.532%
1,368
+14.935%
2023-05-04
1.6729
1.6729
1.5800
1.5800
-6.509%
1,156
+12.025%
2023-05-03
1.4700
1.6900
1.4700
1.6900
+13.423%
7,963
+4.734%
2023-05-02
1.7300
1.7300
1.4401
1.4900
-11.834%
24,233
+18.792%
2023-05-01
1.6100
1.7000
1.4900
1.6900
+13.423%
19,169
+4.734%
2023-04-28
1.4800
1.5000
1.4200
1.4900
+0.676%
4,160
+18.792%
2023-04-27
1.4900
1.4900
1.4300
1.4800
+0.680%
8,648
+19.595%
2023-04-26
1.5273
1.5273
1.4300
1.4700
+2.083%
23,286
+20.408%
2023-04-25
1.6300
1.6450
1.4000
1.4400
-10.559%
34,778
+22.917%
2023-04-24
1.6500
1.7901
1.6100
1.6100
-4.167%
37,919
+9.938%
2023-04-21
1.7000
1.8600
1.6403
1.6800
+2.439%
41,847
+5.357%
2023-04-20
1.6600
1.7300
1.5501
1.6400
+3.145%
7,348
+7.927%
2023-04-19
1.6404
1.7820
1.5500
1.5900
-8.092%
26,242
+11.321%
2023-04-18
1.8200
1.8200
1.6600
1.7300
-0.575%
31,801
+2.312%
2023-04-17
1.4400
1.9200
1.4300
1.7400
+22.535%
123,702
+1.724%
2023-04-14
1.7000
2.0000
1.4000
1.4200
-4.054%
194,681
+24.648%
2023-04-13
1.5500
1.6500
1.3600
1.4800
-10.843%
58,509
+19.595%
2023-04-12
1.6966
1.6966
1.5300
1.6600
-2.353%
18,438
+6.627%
2023-04-11
1.6700
1.7500
1.6500
1.7000
+1.796%
11,561
+4.118%
2023-04-10
1.7600
1.8300
1.6500
1.6700
-2.907%
16,669
+5.988%
2023-04-06
1.7100
1.8300
1.6000
1.7200
-4.972%
54,944
+2.907%
2023-04-05
1.8900
2.0000
1.6200
1.8100
-11.712%
103,012
-2.210%
2023-04-04
1.7500
2.1400
1.5832
2.0501
+16.483%
223,554
-13.663%
2023-04-03
1.9100
1.9212
1.7100
1.7600
-11.558%
18,523
+0.568%
2023-03-31
1.9300
2.0800
1.7900
1.9900
+3.109%
95,122
-11.055%
2023-03-30
1.8800
2.0501
1.7450
1.9300
+2.660%
37,106
-8.290%
2023-03-29
1.9500
2.0400
1.8000
1.8800
-4.569%
68,775
-5.851%
2023-03-28
2.1300
3.0000
1.8700
1.9700
-11.659%
132,024
-10.152%
2023-03-27
3.1000
3.1299
2.0100
2.2300
-22.837%
108,476
-20.628%
2023-03-24
2.8000
3.0700
2.8000
2.8900
-2.694%
22,222
-38.754%
2023-03-23
2.8600
3.0000
2.7400
2.9700
+3.484%
24,110
-40.404%
2023-03-22
2.8300
3.0000
2.8000
2.8700
-2.381%
44,791
-38.328%
2023-03-21
3.0400
3.0400
2.8000
2.9400
-3.289%
22,114
-39.796%
2023-03-20
3.0500
3.0500
2.7200
3.0400
+1.000%
27,731
-41.776%
2023-03-17
2.9120
3.0150
2.9000
3.0099
+1.686%
8,969
-41.194%
2023-03-16
3.0000
3.0000
2.7100
2.9600
-4.207%
42,092
-40.203%
2023-03-15
2.9999
3.2200
2.9900
3.0900
-2.215%
40,387
-42.718%
2023-03-14
3.2017
3.2017
3.0000
3.1600
-0.940%
26,333
-43.987%
2023-03-13
3.0900
3.2600
2.7800
3.1900
+2.244%
23,408
-44.514%
2023-03-10
3.1320
3.3000
3.1000
3.1200
-4.294%
37,768
-43.269%
2023-03-09
3.4000
3.4000
3.1649
3.2600
-1.807%
24,777
-45.706%
2023-03-08
3.1900
3.4300
3.1600
3.3200
+0.912%
13,116
-46.687%
2023-03-07
3.3682
3.4000
3.1078
3.2900
-0.904%
28,159
-46.201%
2023-03-06
3.3700
3.5400
3.1600
3.3200
-4.323%
79,160
-46.687%
2023-03-03
3.7000
3.7500
3.2200
3.4700
-6.971%
122,062
-48.991%
2023-03-02
3.2500
3.7300
3.1000
3.7300
+13.030%
130,583
-52.547%
2023-03-01
3.6900
3.6900
3.0300
3.3000
-9.589%
79,129
-46.364%
2023-02-28
3.9400
3.9600
3.4000
3.6500
0.000%
822,003
-51.507%


Share
About
Symbol List

Pricing
Disclaimer

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