Dark

Search

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

Overview HistoricalMore

Date

Open

High

Low

Close

Change

Volume

Change
Since

1.7700

1.7823

1.6900

1.7700

+1.143%

45,195

0.000%

1.6200

1.7500

1.5879

1.7500

+6.061%

101,796

+1.143%

1.4100

1.6500

1.4100

1.6500

+10.738%

89,494

+7.273%

1.4000

1.4900

1.3000

1.4900

+12.030%

80,590

+18.792%

1.3500

1.3647

1.2900

1.3300

+6.400%

84,167

+33.083%

1.2900

1.3209

1.2000

1.2500

-1.575%

42,103

+41.600%

1.3500

1.3800

1.2700

1.2700

-7.971%

26,656

+39.370%

1.3500

1.4000

1.3500

1.3800

-0.719%

0

+28.261%

1.4500

1.4700

1.3600

1.3900

-7.947%

29,481

+27.338%

1.4600

1.5100

1.4200

1.5100

+4.138%

21,218

+17.219%

1.4400

1.4999

1.4120

1.4500

-1.361%

30,297

+22.069%

1.4800

1.4958

1.4301

1.4700

-3.289%

0

+20.408%

1.4700

1.5600

1.4300

1.5200

+3.401%

0

+16.447%

1.4500

1.5400

1.4400

1.4700

-1.342%

25,784

+20.408%

1.4500

1.5000

1.4300

1.4900

-1.974%

27,030

+18.792%

1.4800

1.5200

1.4600

1.5200

-0.654%

0

+16.447%

1.5600

1.5900

1.4500

1.5300

+5.510%

124,065

+15.686%

1.5100

1.5600

1.4400

1.4501

-14.700%

138,153

+22.061%

1.9800

1.9800

1.4400

1.7000

-12.821%

3,378,656

+4.118%

1.8400

1.9700

1.8100

1.9500

+5.978%

45,672

-9.231%

1.8000

1.9100

1.7800

1.8400

0.000%

50,681

-3.804%

1.9000

1.9000

1.7801

1.8400

+1.657%

12,069

-3.804%

1.8100

1.9700

1.7401

1.8100

-1.093%

7,964

-2.210%

1.6900

1.8491

1.6500

1.8300

+7.965%

12,973

-3.279%

1.8700

1.8700

1.6700

1.6950

-8.871%

45,544

+4.425%

2.0200

2.0200

1.8400

1.8600

-9.709%

22,045

-4.839%

1.9800

2.0600

1.8300

2.0600

+11.957%

65,907

-14.078%

1.9050

1.9462

1.8200

1.8400

0.000%

13,115

-3.804%

1.9147

2.0747

1.8300

1.8400

-0.541%

0

-3.804%

1.8900

2.0000

1.8400

1.8500

-1.596%

16,806

-4.324%

1.8900

1.9000

1.8300

1.8800

+1.622%

14,344

-5.851%

2.0000

2.0700

1.8500

1.8500

-8.416%

38,400

-4.324%

2.1100

2.1390

2.0000

2.0200

-3.810%

22,490

-12.376%

2.1500

2.3438

2.1000

2.1000

-2.326%

0

-15.714%

2.1900

2.2672

2.1101

2.1500

-0.463%

0

-17.674%

2.0900

2.5500

2.0800

2.1600

+1.408%

72,410

-18.056%

2.1200

2.2900

2.0601

2.1300

-6.163%

23,046

-16.901%

2.1600

2.3585

2.1202

2.2699

+3.177%

17,595

-22.023%

2.4101

2.4950

2.0001

2.2000

-13.043%

36,752

-19.545%

2.4500

2.6000

2.4500

2.5300

-3.065%

16,581

-30.040%

2.6100

2.6300

2.5006

2.6100

+1.163%

24,254

-32.184%

2.5001

2.6659

2.5001

2.5800

-0.769%

13,237

-31.395%

2.6300

2.7291

2.5100

2.6000

-4.059%

24,463

-31.923%

2.7001

2.9500

2.6100

2.7100

-9.060%

74,812

-34.686%

2.9300

3.0500

2.7806

2.9800

+3.833%

28,272

-40.604%

2.9300

2.9500

2.8050

2.8700

-1.034%

12,739

-38.328%

3.1500

3.1500

2.8000

2.9000

-3.333%

65,261

-38.966%

2.7600

3.0000

2.6800

3.0000

+10.294%

89,159

-41.000%

2.7600

2.8800

2.6000

2.7200

-0.730%

132,009

-34.926%

2.7900

2.8400

2.6900

2.7400

-2.495%

42,920

-35.401%

2.6300

2.9000

2.6300

2.8101

+7.256%

93,656

-37.013%

2.6300

2.7200

2.5900

2.6200

-3.676%

0

-32.443%

2.5000

2.9300

2.3300

2.7200

+11.020%

260,383

-34.926%

2.5200

2.7000

2.4289

2.4500

-2.390%

71,347

-27.755%

2.4600

2.6500

2.4300

2.5100

-0.791%

31,842

-29.482%

2.5800

2.6500

2.4100

2.5300

-1.938%

71,857

-30.040%

2.5500

2.6700

2.5300

2.5800

+1.575%

56,229

-31.395%

2.6800

2.7900

2.3900

2.5400

-6.960%

135,649

-30.315%

2.8950

2.9699

2.7300

2.7300

-4.878%

51,624

-35.165%

2.7692

2.8700

2.7100

2.8700

+6.691%

46,855

-38.328%

2.7000

2.8800

2.6900

2.6900

-0.370%

42,516

-34.201%

2.8500

2.8500

2.7000

2.7000

-3.571%

46,766

-34.444%

2.8100

2.8888

2.7100

2.8000

-2.098%

46,995

-36.786%

2.8047

2.8600

2.7200

2.8600

-0.348%

38,643

-38.112%

2.8700

2.8800

2.7600

2.8700

+1.413%

55,440

-38.328%

2.7000

2.9800

2.6850

2.8300

+5.989%

82,571

-37.456%

2.7550

2.8500

2.6500

2.6701

-5.316%

194,693

-33.710%

2.9400

3.0821

2.7501

2.8200

-6.623%

113,154

-37.234%

2.8000

3.2800

2.8000

3.0200

+7.473%

236,443

-41.391%

2.8000

2.9300

2.7000

2.8100

-1.056%

85,680

-37.011%

2.7500

2.8900

2.7150

2.8400

-0.176%

96,919

-37.676%

2.8680

2.9300

2.7200

2.8450

-1.215%

137,893

-37.786%

2.8100

2.9470

2.8000

2.8800

-1.031%

101,613

-38.542%

2.8700

2.9500

2.7700

2.9100

+1.748%

109,569

-39.175%

2.9500

3.1000

2.8101

2.8600

-2.721%

156,975

-38.112%

2.8300

3.1300

2.7000

2.9400

+8.889%

316,848

-39.796%

2.7900

2.8200

2.6250

2.7000

-4.594%

84,736

-34.444%

2.7100

3.0000

2.6500

2.8300

-0.702%

91,095

-37.456%

2.7511

3.1300

2.7200

2.8500

-2.397%

244,013

-37.895%

3.1700

3.1700

2.8000

2.9200

-3.947%

231,716

-39.384%

2.9400

3.2700

2.6400

3.0400

-3.185%

730,240

-41.776%

2.1900

3.7300

2.1300

3.1400

+44.037%

9,092,878

-43.631%

2.7000

2.7445

2.1200

2.1800

-18.048%

403,867

-18.807%

2.8799

2.8799

2.6100

2.6601

-4.996%

250,623

-33.461%

2.8200

2.9336

2.7000

2.8000

-6.791%

313,424

-36.786%

3.0000

3.4222

2.6600

3.0040

+5.035%

771,715

-41.079%

3.7700

4.1900

2.7600

2.8600

-29.208%

1,300

-38.112%

4.4900

4.7500

4.0100

4.0400

-18.548%

1,244,181

-56.188%

6.0000

8.0400

4.1200

4.9600

+116.594%

50,581,730

-64.315%

2.3000

2.3000

2.1200

2.2900

-0.435%

16,865

-22.707%

2.0800

2.3590

2.0225

2.3000

+10.577%

33,574

-23.043%

2.0000

2.0800

1.9900

2.0800

+3.483%

30,783

-14.904%

2.0000

2.0599

1.8500

2.0100

-6.944%

60,328

-11.940%

1.6800

2.3900

1.6700

2.1600

+16.129%

262,276

-18.056%

1.5500

1.8700

1.4600

1.8600

+16.250%

64,671

-4.839%

1.5700

1.6300

1.4200

1.6000

+3.359%

55,068

+10.625%

1.4000

1.5598

1.4000

1.5480

-0.129%

10,904

+14.341%

1.4600

1.5500

1.4600

1.5500

+6.897%

793

+14.194%

1.5800

1.6699

1.4500

1.4500

-8.805%

17,723

+22.069%

1.5200

1.6000

1.4000

1.5900

+4.605%

28,461

+11.321%

1.5000

1.5200

1.4300

1.5200

+0.330%

4,942

+16.447%

1.5150

1.5150

1.5150

1.5150

-1.623%

1,766

+16.832%

1.5700

1.5700

1.5400

1.5400

-2.532%

1,368

+14.935%

1.6729

1.6729

1.5800

1.5800

-6.509%

1,156

+12.025%

1.4700

1.6900

1.4700

1.6900

+13.423%

7,963

+4.734%

1.7300

1.7300

1.4401

1.4900

-11.834%

24,233

+18.792%

1.6100

1.7000

1.4900

1.6900

+13.423%

19,169

+4.734%

1.4800

1.5000

1.4200

1.4900

+0.676%

4,160

+18.792%

1.4900

1.4900

1.4300

1.4800

+0.680%

8,648

+19.595%

1.5273

1.5273

1.4300

1.4700

+2.083%

23,286

+20.408%

1.6300

1.6450

1.4000

1.4400

-10.559%

34,778

+22.917%

1.6500

1.7901

1.6100

1.6100

-4.167%

37,919

+9.938%

1.7000

1.8600

1.6403

1.6800

+2.439%

41,847

+5.357%

1.6600

1.7300

1.5501

1.6400

+3.145%

7,348

+7.927%

1.6404

1.7820

1.5500

1.5900

-8.092%

26,242

+11.321%

1.8200

1.8200

1.6600

1.7300

-0.575%

31,801

+2.312%

1.4400

1.9200

1.4300

1.7400

+22.535%

123,702

+1.724%

1.7000

2.0000

1.4000

1.4200

-4.054%

194,681

+24.648%

1.5500

1.6500

1.3600

1.4800

-10.843%

58,509

+19.595%

1.6966

1.6966

1.5300

1.6600

-2.353%

18,438

+6.627%

1.6700

1.7500

1.6500

1.7000

+1.796%

11,561

+4.118%

1.7600

1.8300

1.6500

1.6700

-2.907%

16,669

+5.988%

1.7100

1.8300

1.6000

1.7200

-4.972%

54,944

+2.907%

1.8900

2.0000

1.6200

1.8100

-11.712%

103,012

-2.210%

1.7500

2.1400

1.5832

2.0501

+16.483%

223,554

-13.663%

1.9100

1.9212

1.7100

1.7600

-11.558%

18,523

+0.568%

1.9300

2.0800

1.7900

1.9900

+3.109%

95,122

-11.055%

1.8800

2.0501

1.7450

1.9300

+2.660%

37,106

-8.290%

1.9500

2.0400

1.8000

1.8800

-4.569%

68,775

-5.851%

2.1300

3.0000

1.8700

1.9700

-11.659%

132,024

-10.152%

3.1000

3.1299

2.0100

2.2300

-22.837%

108,476

-20.628%

2.8000

3.0700

2.8000

2.8900

-2.694%

22,222

-38.754%

2.8600

3.0000

2.7400

2.9700

+3.484%

24,110

-40.404%

2.8300

3.0000

2.8000

2.8700

-2.381%

44,791

-38.328%

3.0400

3.0400

2.8000

2.9400

-3.289%

22,114

-39.796%

3.0500

3.0500

2.7200

3.0400

+1.000%

27,731

-41.776%

2.9120

3.0150

2.9000

3.0099

+1.686%

8,969

-41.194%

3.0000

3.0000

2.7100

2.9600

-4.207%

42,092

-40.203%

2.9999

3.2200

2.9900

3.0900

-2.215%

40,387

-42.718%

3.2017

3.2017

3.0000

3.1600

-0.940%

26,333

-43.987%

3.0900

3.2600

2.7800

3.1900

+2.244%

23,408

-44.514%

3.1320

3.3000

3.1000

3.1200

-4.294%

37,768

-43.269%

3.4000

3.4000

3.1649

3.2600

-1.807%

24,777

-45.706%

3.1900

3.4300

3.1600

3.3200

+0.912%

13,116

-46.687%

3.3682

3.4000

3.1078

3.2900

-0.904%

28,159

-46.201%

3.3700

3.5400

3.1600

3.3200

-4.323%

79,160

-46.687%

3.7000

3.7500

3.2200

3.4700

-6.971%

122,062

-48.991%

3.2500

3.7300

3.1000

3.7300

+13.030%

130,583

-52.547%

3.6900

3.6900

3.0300

3.3000

-9.589%

79,129

-46.364%

3.9400

3.9600

3.4000

3.6500

0.000%

822,003

-51.507%

Share