Dark

BMR
Beamr Imaging Ltd.
stock NASDAQ

Market Open

May 19, 2026 10:18:07 AM EDT

1.87USD+0.269%(+0.01)25,911

1.59Bid 2.14Ask 0.55Spread

Pre-market

May 19, 2026 8:28:30 AM EDT

1.89USD+1.613%(+0.03)100

After-hours

May 18, 2026 4:00:30 PM EDT

1.86USD+1.918%(+0.03)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-19	1.8600	1.8700	1.860000	1.8700	+0.538%	25,911	0.000%
2026-05-18	1.8000	1.8700	1.780000	1.8600	+2.762%	72,625	+0.538%
2026-05-15	1.8500	1.8500	1.800000	1.8100	-4.233%	32,880	+3.315%
2026-05-14	1.8500	1.8999	1.800300	1.8900	+2.717%	81,713	-1.058%
2026-05-13	1.8100	1.8473	1.790000	1.8400	+1.657%	77,238	+1.630%
2026-05-12	1.8400	1.8800	1.750500	1.8100	-3.723%	48,898	+3.315%
2026-05-11	1.9600	1.9608	1.850000	1.8800	-3.590%	79,393	-0.532%
2026-05-08	1.9100	1.9900	1.890000	1.9500	+1.563%	90,306	-4.103%
2026-05-07	1.9100	1.9600	1.890000	1.9200	-1.031%	64,978	-2.604%
2026-05-06	1.9500	2.0299	1.910000	1.9400	-1.020%	146,011	-3.608%
2026-05-05	2.0100	2.0622	1.930000	1.9600	-2.000%	83,156	-4.592%
2026-05-04	2.0900	2.0991	1.980000	2.0000	-2.913%	95,949	-6.500%
2026-05-01	1.9500	2.0799	1.950000	2.0600	+6.186%	66,665	-9.223%
2026-04-30	1.9100	1.9596	1.860000	1.9400	+2.105%	44,424	-3.608%
2026-04-29	1.9400	1.9400	1.860000	1.9000	-3.553%	46,705	-1.579%
2026-04-28	1.8600	1.9700	1.850000	1.9700	+2.872%	68,749	-5.076%
2026-04-27	1.9400	1.9800	1.870000	1.9150	-2.296%	82,795	-2.350%
2026-04-24	1.9500	2.0431	1.900000	1.9600	+2.083%	139,035	-4.592%
2026-04-23	2.1100	2.1100	1.820100	1.9200	-10.698%	240,990	-2.604%
2026-04-22	2.1000	2.1800	2.035600	2.1500	+4.369%	183,658	-13.023%
2026-04-21	2.0000	2.2000	1.990000	2.0600	+7.853%	753,554	-9.223%
2026-04-20	1.8300	1.9996	1.830000	1.9100	+4.372%	241,010	-2.094%
2026-04-17	1.8200	1.8999	1.780000	1.8300	+1.667%	94,866	+2.186%
2026-04-16	1.7700	1.8900	1.730000	1.8000	+3.448%	193,380	+3.889%
2026-04-15	1.5500	1.7600	1.520000	1.7400	+14.474%	155,744	+7.471%
2026-04-14	1.5400	1.5600	1.500100	1.5200	0.000%	49,728	+23.026%
2026-04-13	1.5000	1.5350	1.450000	1.5200	-1.935%	44,365	+23.026%
2026-04-10	1.5000	1.5600	1.450000	1.5500	+6.897%	131,489	+20.645%
2026-04-09	1.4700	1.4971	1.410000	1.4500	+0.694%	78,727	+28.966%
2026-04-08	1.4600	1.4600	1.410000	1.4400	+5.109%	67,854	+29.861%
2026-04-07	1.4200	1.4200	1.355000	1.3700	-4.196%	26,775	+36.496%
2026-04-06	1.4300	1.4900	1.400000	1.4300	+0.704%	15,096	+30.769%
2026-04-02	1.3700	1.4499	1.370000	1.4200	+1.429%	25,662	+31.690%
2026-04-01	1.3900	1.4699	1.375000	1.4000	+0.719%	20,301	+33.571%
2026-03-31	1.3400	1.4521	1.340000	1.3900	+5.303%	45,668	+34.532%
2026-03-30	1.4200	1.4781	1.255000	1.3200	-7.042%	201,230	+41.667%
2026-03-27	1.5000	1.5000	1.383600	1.4200	-5.333%	42,502	+31.690%
2026-03-26	1.5500	1.5800	1.500000	1.5000	-2.597%	32,293	+24.667%
2026-03-25	1.5599	1.5900	1.540000	1.5400	+1.316%	31,248	+21.429%
2026-03-24	1.5300	1.5500	1.491600	1.5200	-2.564%	39,265	+23.026%
2026-03-23	1.6000	1.6100	1.530000	1.5600	+1.961%	93,275	+19.872%
2026-03-20	1.6500	1.6500	1.500000	1.5300	-7.273%	64,728	+22.222%
2026-03-19	1.6200	1.6999	1.600000	1.6500	0.000%	77,310	+13.333%
2026-03-18	1.7228	1.7228	1.620000	1.6500	-4.624%	96,379	+13.333%
2026-03-17	1.7300	1.7700	1.720000	1.7300	+0.581%	42,744	+8.092%
2026-03-16	1.7600	1.9700	1.670000	1.7200	0.000%	692,220	+8.721%
2026-03-13	1.7900	1.7900	1.720000	1.7200	-0.578%	46,240	+8.721%
2026-03-12	1.7000	1.7800	1.686000	1.7300	+1.765%	37,116	+8.092%
2026-03-11	1.7500	1.7500	1.650000	1.7000	0.000%	58,492	+10.000%
2026-03-10	1.7400	1.7800	1.700000	1.7000	-2.299%	28,540	+10.000%
2026-03-09	1.7000	1.7900	1.630000	1.7400	+0.578%	49,616	+7.471%
2026-03-06	1.7200	1.8000	1.700000	1.7300	-1.705%	39,533	+8.092%
2026-03-05	1.8000	1.8650	1.730000	1.7600	-1.124%	43,301	+6.250%
2026-03-04	1.7000	1.8200	1.700000	1.7800	+7.879%	77,370	+5.056%
2026-03-03	1.6500	1.6821	1.580000	1.6500	-2.941%	60,617	+13.333%
2026-03-02	1.6300	1.7200	1.610000	1.7000	+3.030%	33,901	+10.000%
2026-02-27	1.7500	1.8000	1.650000	1.6500	-9.836%	93,416	+13.333%
2026-02-26	1.8700	1.9000	1.750100	1.8300	-1.613%	26,660	+2.186%
2026-02-25	1.6700	1.8700	1.670000	1.8600	+9.091%	114,663	+0.538%
2026-02-24	1.6700	1.7500	1.660000	1.7050	+1.488%	25,192	+9.677%
2026-02-23	1.7160	1.7400	1.680000	1.6800	-0.592%	61,155	+11.310%
2026-02-20	1.7000	1.7600	1.650000	1.6900	-1.744%	124,420	+10.651%
2026-02-19	1.7300	1.7800	1.700000	1.7200	-0.578%	35,030	+8.721%
2026-02-18	1.6600	1.7600	1.660000	1.7300	+2.367%	17,309	+8.092%
2026-02-17	1.6500	1.7400	1.640000	1.6900	+0.595%	46,516	+10.651%
2026-02-13	1.6700	1.8139	1.640000	1.6800	-0.592%	35,076	+11.310%
2026-02-12	1.6800	1.7031	1.603500	1.6900	-0.588%	37,888	+10.651%
2026-02-11	1.8300	1.8300	1.670000	1.7000	-6.077%	85,110	+10.000%
2026-02-10	1.8500	1.8700	1.810000	1.8100	-1.630%	34,968	+3.315%
2026-02-09	1.8300	1.9000	1.780000	1.8400	+2.793%	83,617	+1.630%
2026-02-06	1.6600	1.8100	1.660000	1.7900	+9.816%	87,686	+4.469%
2026-02-05	1.7600	1.7800	1.620000	1.6300	-7.910%	111,613	+14.724%
2026-02-04	1.9200	1.9200	1.750000	1.7700	-7.813%	117,909	+5.650%
2026-02-03	2.0200	2.0200	1.880000	1.9200	-4.000%	134,854	-2.604%
2026-02-02	2.0000	2.0400	1.940000	2.0000	-1.961%	128,259	-6.500%
2026-01-30	2.0900	2.1500	1.979800	2.0400	-1.449%	228,824	-8.333%
2026-01-29	1.9800	2.0800	1.950000	2.0700	+4.545%	203,791	-9.662%
2026-01-28	1.8950	2.0400	1.740000	1.9800	+4.211%	3,124,370	-5.556%
2026-01-27	1.9300	1.9300	1.890000	1.9000	-0.524%	47,760	-1.579%
2026-01-26	1.9500	1.9900	1.910000	1.9100	0.000%	74,105	-2.094%
2026-01-23	1.9600	1.9800	1.905000	1.9100	-0.521%	42,810	-2.094%
2026-01-22	1.8800	2.0550	1.880000	1.9200	+3.226%	158,240	-2.604%
2026-01-21	1.8800	1.9548	1.830000	1.8600	-2.618%	60,999	+0.538%
2026-01-20	1.9100	1.9500	1.780000	1.9100	0.000%	89,851	-2.094%
2026-01-16	1.9400	1.9800	1.910000	1.9100	-3.046%	35,881	-2.094%
2026-01-15	1.9600	2.0400	1.950600	1.9700	+1.026%	61,203	-5.076%
2026-01-14	1.9400	1.9700	1.930000	1.9500	0.000%	35,468	-4.103%
2026-01-13	2.0200	2.0390	1.900000	1.9500	-2.500%	111,162	-4.103%
2026-01-12	2.0472	2.0472	1.960000	2.0000	-1.478%	54,839	-6.500%
2026-01-09	1.9700	2.0400	1.940000	2.0300	+4.103%	69,366	-7.882%
2026-01-08	1.9500	1.9900	1.910000	1.9500	+0.515%	60,180	-4.103%
2026-01-07	2.0000	2.0000	1.920000	1.9400	-3.483%	57,957	-3.608%
2026-01-06	1.9200	2.0300	1.900000	2.0100	+6.349%	82,005	-6.965%
2026-01-05	1.8000	1.9200	1.780000	1.8900	+8.000%	149,662	-1.058%
2026-01-02	1.6000	1.7500	1.600000	1.7500	+11.465%	88,695	+6.857%
2025-12-31	1.7100	1.7350	1.540000	1.5700	-8.187%	503,415	+19.108%
2025-12-30	1.8600	1.9130	1.700000	1.7100	-8.065%	306,144	+9.357%
2025-12-29	1.8900	1.9900	1.830000	1.8600	-1.064%	179,085	+0.538%
2025-12-26	1.9900	1.9900	1.860000	1.8800	-5.528%	162,473	-0.532%
2025-12-24	2.0100	2.0200	1.950000	1.9900	-0.500%	42,802	-6.030%
2025-12-23	2.0600	2.0800	2.000000	2.0000	-3.382%	46,556	-6.500%
2025-12-22	2.0100	2.1000	1.980000	2.0700	+4.020%	111,175	-9.662%
2025-12-19	1.9700	2.0400	1.940000	1.9900	+2.419%	67,351	-6.030%
2025-12-18	2.0100	2.0499	1.890000	1.9430	+0.413%	90,656	-3.757%
2025-12-17	2.1716	2.2100	1.910000	1.9350	-10.000%	149,380	-3.359%
2025-12-16	2.0600	2.1900	2.060000	2.1500	0.000%	44,205	-13.023%
2025-12-15	2.2800	2.2900	2.130000	2.1500	-6.522%	80,755	-13.023%
2025-12-12	2.4000	2.4660	2.260000	2.3000	-4.564%	82,532	-18.696%
2025-12-11	2.4000	2.4700	2.340000	2.4100	-2.429%	61,177	-22.407%
2025-12-10	2.3700	2.5100	2.360000	2.4700	+3.347%	94,124	-24.291%
2025-12-09	2.2000	2.4000	2.182000	2.3900	+6.696%	74,710	-21.757%
2025-12-08	2.2900	2.3000	2.240000	2.2400	-1.754%	55,482	-16.518%
2025-12-05	2.4600	2.4600	2.270000	2.2800	-6.173%	95,305	-17.982%
2025-12-04	2.2400	2.4600	2.200000	2.4300	+9.459%	204,373	-23.045%
2025-12-03	2.1000	2.2300	2.100000	2.2200	+5.213%	48,939	-15.766%
2025-12-02	2.2000	2.2300	2.110000	2.1100	-1.860%	71,525	-11.374%
2025-12-01	2.2200	2.2400	2.120000	2.1500	-3.153%	110,042	-13.023%
2025-11-28	2.1600	2.2300	2.150000	2.2200	+2.304%	50,138	-15.766%
2025-11-26	2.0700	2.2000	2.040000	2.1700	+6.897%	117,516	-13.825%
2025-11-25	2.0200	2.0400	1.980000	2.0300	+0.495%	45,576	-7.882%
2025-11-24	1.9000	2.0500	1.900000	2.0200	+5.208%	108,004	-7.426%
2025-11-21	1.9000	1.9700	1.885000	1.9200	+1.053%	97,971	-2.604%
2025-11-20	1.9700	2.0800	1.890000	1.9000	-3.061%	104,590	-1.579%
2025-11-19	2.0400	2.0805	1.930000	1.9600	-3.922%	81,674	-4.592%
2025-11-18	1.9600	2.0600	1.950100	2.0400	+4.082%	64,046	-8.333%
2025-11-17	2.0700	2.0894	1.914800	1.9600	-3.922%	143,184	-4.592%
2025-11-14	2.0000	2.1150	2.000000	2.0400	-0.971%	72,608	-8.333%
2025-11-13	2.0900	2.1800	2.020000	2.0600	-1.905%	110,184	-9.223%
2025-11-12	2.0900	2.1600	2.090000	2.1000	-0.474%	137,924	-10.952%
2025-11-11	2.1900	2.1950	2.060000	2.1100	-1.860%	100,672	-11.374%
2025-11-10	2.3000	2.3300	2.120000	2.1500	-1.826%	130,744	-13.023%
2025-11-07	2.2400	2.2491	2.103600	2.1900	+1.624%	71,030	-14.612%
2025-11-06	2.4000	2.4000	2.130000	2.1550	-9.454%	286,520	-13.225%
2025-11-05	2.3300	2.4000	2.275000	2.3800	+4.386%	158,315	-21.429%
2025-11-04	2.4900	2.4900	2.260000	2.2800	-9.881%	207,891	-17.982%
2025-11-03	2.6100	2.6200	2.470000	2.5300	-3.435%	117,952	-26.087%
2025-10-31	2.5900	2.6500	2.560000	2.6200	+1.158%	120,499	-28.626%
2025-10-30	2.7200	2.7200	2.550000	2.5900	-4.074%	197,459	-27.799%
2025-10-29	2.8000	2.8400	2.620600	2.7000	-1.460%	162,993	-30.741%
2025-10-28	2.8100	2.8600	2.720000	2.7400	-2.491%	187,324	-31.752%
2025-10-27	2.8400	2.8800	2.810000	2.8100	-1.748%	98,248	-33.452%
2025-10-24	2.8500	2.8960	2.830000	2.8600	+1.418%	115,375	-34.615%
2025-10-23	2.6800	2.8700	2.660100	2.8200	+4.444%	136,202	-33.688%
2025-10-22	2.7200	2.8000	2.620000	2.7000	-1.818%	170,310	-30.741%
2025-10-21	2.8700	2.8999	2.750000	2.7500	-4.181%	204,404	-32.000%
2025-10-20	2.6900	2.9000	2.670000	2.8700	+8.302%	243,858	-34.843%
2025-10-17	2.6800	2.6900	2.590900	2.6500	-2.214%	155,870	-29.434%
2025-10-16	2.8800	2.9000	2.640000	2.7100	-4.240%	283,334	-30.996%
2025-10-15	2.9700	3.1100	2.820000	2.8300	-5.034%	1,389,825	-33.922%
2025-10-14	2.9282	2.9900	2.840000	2.9800	0.000%	126,126	-37.248%
2025-10-13	2.8700	3.0000	2.790000	2.9800	+7.194%	236,144	-37.248%
2025-10-10	2.9300	2.9875	2.760000	2.7800	-4.467%	223,406	-32.734%
2025-10-09	2.9400	2.9871	2.860000	2.9100	-2.020%	174,706	-35.739%
2025-10-08	3.0400	3.0600	2.950000	2.9700	-2.623%	232,771	-37.037%
2025-10-07	3.1600	3.1900	3.000000	3.0500	-3.481%	114,458	-38.689%
2025-10-06	3.1200	3.2000	3.090000	3.1600	+1.282%	148,139	-40.823%
2025-10-03	3.1700	3.2400	3.070000	3.1200	-0.637%	140,793	-40.064%
2025-10-02	3.0500	3.1700	3.050000	3.1400	+2.951%	160,958	-40.446%
2025-10-01	3.0400	3.1300	3.020000	3.0500	-0.327%	99,298	-38.689%
2025-09-30	3.1500	3.1500	2.970000	3.0600	-2.857%	149,047	-38.889%
2025-09-29	3.0600	3.1900	3.030000	3.1500	+6.780%	249,511	-40.635%
2025-09-26	2.9700	2.9700	2.880000	2.9500	0.000%	66,448	-36.610%
2025-09-25	2.9900	3.0200	2.840000	2.9500	-2.318%	152,484	-36.610%
2025-09-24	3.0300	3.1100	2.960000	3.0200	-0.984%	191,374	-38.079%
2025-09-23	3.0700	3.1635	3.010000	3.0500	-0.651%	141,672	-38.689%
2025-09-22	3.0300	3.1000	2.960000	3.0700	+1.656%	148,596	-39.088%
2025-09-19	3.0100	3.0800	2.970000	3.0200	+0.332%	200,695	-38.079%
2025-09-18	2.9000	3.0200	2.880000	3.0100	+4.878%	337,366	-37.874%
2025-09-17	2.8000	2.9800	2.795100	2.8700	+0.350%	171,829	-34.843%
2025-09-16	2.8700	2.8900	2.780000	2.8600	+0.704%	109,102	-34.615%
2025-09-15	2.8800	2.9600	2.810000	2.8400	-2.405%	145,529	-34.155%
2025-09-12	2.8500	2.9500	2.850000	2.9100	+0.692%	202,879	-35.739%
2025-09-11	2.9300	3.0000	2.810000	2.8900	+0.697%	587,910	-35.294%
2025-09-10	2.8700	3.0000	2.800000	2.8700	+3.237%	489,064	-34.843%
2025-09-09	2.7300	2.8300	2.700000	2.7800	+2.963%	399,795	-32.734%
2025-09-08	2.6000	3.0000	2.600000	2.7000	+0.372%	10,192,416	-30.741%
2025-09-05	2.7000	2.7379	2.660000	2.6900	-0.370%	73,212	-30.483%
2025-09-04	2.8000	2.8000	2.690000	2.7000	-2.878%	82,461	-30.741%
2025-09-03	2.7700	2.8200	2.730000	2.7800	+1.091%	71,146	-32.734%
2025-09-02	2.7800	2.8000	2.690000	2.7500	-2.135%	141,423	-32.000%
2025-08-29	2.9100	2.9300	2.760000	2.8100	-3.436%	182,422	-33.452%
2025-08-28	3.0500	3.1900	2.900100	2.9100	-3.960%	482,545	-35.739%
2025-08-27	3.0000	3.5900	2.910000	3.0300	+1.338%	3,603,835	-38.284%
2025-08-26	2.9900	3.0600	2.960000	2.9900	-0.333%	75,171	-37.458%
2025-08-25	3.1500	3.1620	2.960000	3.0000	-3.846%	172,249	-37.667%
2025-08-22	2.9600	3.1800	2.960000	3.1200	+3.654%	95,838	-40.064%
2025-08-21	3.0000	3.0599	2.950000	3.0100	0.000%	110,112	-37.874%
2025-08-20	3.1700	3.1700	2.950000	3.0100	-5.047%	161,057	-37.874%
2025-08-19	3.4050	3.4300	3.120000	3.1700	-3.939%	299,136	-41.009%
2025-08-18	3.0300	3.4500	3.030000	3.3000	+8.197%	637,326	-43.333%
2025-08-15	3.2100	3.3000	3.040000	3.0500	-4.088%	359,607	-38.689%
2025-08-14	3.0400	3.8500	2.913900	3.1800	+6.355%	2,793,128	-41.195%
2025-08-13	2.7700	3.2500	2.760100	2.9900	+9.124%	512,820	-37.458%
2025-08-12	2.7800	2.7869	2.720000	2.7400	-2.143%	81,085	-31.752%
2025-08-11	2.8800	2.9300	2.750000	2.8000	-2.098%	70,710	-33.214%
2025-08-08	2.8500	2.9005	2.789284	2.8600	+1.060%	59,024	-34.615%
2025-08-07	2.9300	3.0130	2.680000	2.8300	-3.082%	198,865	-33.922%
2025-08-06	2.9700	3.0823	2.920000	2.9200	-2.013%	96,974	-35.959%
2025-08-05	3.1300	3.1300	2.900000	2.9800	-2.932%	95,276	-37.248%
2025-08-04	3.0500	3.1200	3.000000	3.0700	+1.656%	69,692	-39.088%
2025-08-01	2.9800	3.0700	2.860000	3.0200	-0.658%	127,471	-38.079%
2025-07-31	3.1600	3.2453	3.035000	3.0400	-3.185%	89,921	-38.487%
2025-07-30	3.1500	3.2400	3.100000	3.1400	-0.317%	87,697	-40.446%
2025-07-29	3.3100	3.3140	3.150000	3.1500	-5.405%	170,694	-40.635%
2025-07-28	3.4300	3.4700	3.250300	3.3300	-2.915%	105,210	-43.844%
2025-07-25	3.5000	3.5400	3.369500	3.4300	-1.719%	70,047	-45.481%
2025-07-24	3.5000	3.5842	3.360000	3.4900	-1.133%	102,952	-46.418%
2025-07-23	3.3700	3.5864	3.350000	3.5300	+2.319%	133,287	-47.025%
2025-07-22	3.4300	3.5000	3.200000	3.4500	+0.877%	82,747	-45.797%
2025-07-21	3.7100	3.7100	3.300000	3.4200	-4.202%	242,359	-45.322%
2025-07-18	3.4700	3.7900	3.402500	3.5700	+4.082%	628,527	-47.619%
2025-07-17	3.1500	3.4300	3.150000	3.4300	+9.236%	238,705	-45.481%
2025-07-16	3.0600	3.1500	3.060000	3.1400	+2.614%	150,080	-40.446%
2025-07-15	3.1000	3.1500	3.050100	3.0600	-0.326%	79,964	-38.889%
2025-07-14	3.0700	3.1394	3.020000	3.0700	+2.333%	76,080	-39.088%
2025-07-11	3.0700	3.0700	2.930000	3.0000	-2.913%	195,132	-37.667%
2025-07-10	3.1100	3.1350	3.020000	3.0900	+0.325%	101,034	-39.482%
2025-07-09	3.3300	3.3700	3.040000	3.0800	-7.508%	224,859	-39.286%
2025-07-08	3.3500	3.4500	3.250000	3.3300	-1.333%	144,952	-43.844%
2025-07-07	3.4100	3.4400	3.350000	3.3750	-1.026%	93,005	-44.593%
2025-07-03	3.3000	3.4450	3.300000	3.4100	+3.333%	150,800	-45.161%
2025-07-02	3.1500	3.3000	3.150000	3.3000	+4.430%	72,716	-43.333%
2025-07-01	3.1900	3.2100	3.050000	3.1600	+0.158%	112,953	-40.823%
2025-06-30	3.0800	3.1750	3.050000	3.1550	+1.774%	74,616	-40.729%
2025-06-27	3.1400	3.2000	3.070000	3.1000	-1.274%	77,800	-39.677%
2025-06-26	3.0100	3.1699	3.010000	3.1400	+2.951%	174,239	-40.446%
2025-06-25	3.2000	3.2000	2.980000	3.0500	-4.088%	124,344	-38.689%
2025-06-24	3.3300	3.3300	3.100000	3.1800	+0.952%	89,153	-41.195%
2025-06-23	3.1600	3.3900	3.080000	3.1500	-0.631%	257,238	-40.635%
2025-06-20	3.0800	3.2700	3.010000	3.1700	+1.929%	96,793	-41.009%
2025-06-18	3.1500	3.2200	3.030000	3.1100	0.000%	114,784	-39.871%
2025-06-17	2.9200	3.2300	2.880000	3.1100	+2.640%	218,888	-39.871%
2025-06-16	3.2500	3.4328	2.980000	3.0300	-6.192%	260,032	-38.284%
2025-06-13	3.2700	3.4799	3.220000	3.2300	-10.278%	341,600	-42.105%
2025-06-12	3.8700	4.0980	3.580000	3.6000	-11.980%	588,372	-48.056%
2025-06-11	3.6900	4.3199	3.690000	4.0900	+21.365%	17,238,003	-54.279%
2025-06-10	3.5200	3.5600	3.310000	3.3700	-2.319%	101,488	-44.510%
2025-06-09	3.1300	3.4900	3.080100	3.4500	+11.290%	193,284	-45.797%
2025-06-06	3.0600	3.1700	3.010000	3.1000	+2.649%	83,172	-39.677%
2025-06-05	3.2000	3.2960	2.950100	3.0200	-5.625%	88,081	-38.079%
2025-06-04	3.1200	3.3000	3.120000	3.2000	+1.587%	94,686	-41.563%
2025-06-03	2.9300	3.2000	2.885000	3.1500	+6.419%	224,850	-40.635%
2025-06-02	2.9200	2.9800	2.829000	2.9600	+2.422%	50,748	-36.824%
2025-05-30	2.9900	3.0000	2.820000	2.8900	-0.345%	80,721	-35.294%
2025-05-29	2.7100	2.9900	2.710000	2.9000	+5.839%	133,858	-35.517%
2025-05-28	2.7700	2.8000	2.669600	2.7400	0.000%	28,257	-31.752%
2025-05-27	2.7708	2.7900	2.659800	2.7400	+3.788%	66,808	-31.752%
2025-05-23	2.7000	2.7000	2.580000	2.6400	-2.583%	29,979	-29.167%
2025-05-22	2.5700	2.7300	2.540000	2.7100	+3.831%	53,478	-30.996%
2025-05-21	2.6500	2.8000	2.565000	2.6100	-4.396%	58,336	-28.352%
2025-05-20	2.7100	2.7841	2.660000	2.7300	0.000%	33,965	-31.502%
2025-05-19	2.7100	2.7800	2.675000	2.7300	-4.211%	70,044	-31.502%
2025-05-16	2.6700	2.8500	2.650000	2.8500	+5.556%	64,779	-34.386%
2025-05-15	2.7200	2.7500	2.640000	2.7000	-1.460%	64,789	-30.741%
2025-05-14	2.8500	2.8700	2.710000	2.7400	-2.143%	72,775	-31.752%
2025-05-13	2.9525	2.9600	2.750000	2.8000	-5.724%	151,950	-33.214%
2025-05-12	2.8000	3.0587	2.690000	2.9700	+12.500%	233,655	-37.037%
2025-05-09	2.7200	2.8000	2.610100	2.6400	-1.124%	37,174	-29.167%
2025-05-08	2.8000	2.8900	2.650000	2.6700	-7.292%	50,627	-29.963%
2025-05-07	2.6700	2.8900	2.620600	2.8800	+9.924%	83,468	-35.069%
2025-05-06	2.6500	2.7000	2.570200	2.6200	0.000%	13,808	-28.626%
2025-05-05	2.7900	2.7900	2.618400	2.6200	-5.958%	31,510	-28.626%
2025-05-02	2.5005	2.8900	2.450000	2.7860	+13.252%	160,067	-32.879%
2025-05-01	2.5900	2.5900	2.430000	2.4600	-2.767%	22,672	-23.984%
2025-04-30	2.3900	2.5700	2.390000	2.5300	+4.115%	42,415	-26.087%
2025-04-29	2.5300	2.5400	2.420100	2.4300	-3.571%	27,959	-23.045%
2025-04-28	2.4500	2.5800	2.450000	2.5200	+0.800%	60,281	-25.794%
2025-04-25	2.5500	2.5700	2.460000	2.5000	-0.990%	34,483	-25.200%
2025-04-24	2.4200	2.5500	2.330000	2.5250	+5.208%	65,940	-25.941%
2025-04-23	2.2100	2.4000	2.210000	2.4000	+9.091%	78,104	-22.083%
2025-04-22	2.2100	2.2500	2.098500	2.2000	-1.786%	68,934	-15.000%
2025-04-21	2.2100	2.3000	2.075000	2.2400	+5.164%	69,839	-16.518%
2025-04-17	2.1200	2.1957	2.110000	2.1300	+0.472%	18,006	-12.207%
2025-04-16	2.1600	2.2500	2.030000	2.1200	-4.505%	74,663	-11.792%
2025-04-15	2.2929	2.2929	2.180000	2.2200	-1.333%	29,758	-15.766%
2025-04-14	2.2450	2.3500	2.200000	2.2500	+2.273%	68,921	-16.889%
2025-04-11	1.9800	2.2400	1.960000	2.2000	+8.911%	88,893	-15.000%
2025-04-10	2.0800	2.0800	1.910000	2.0200	-3.810%	69,206	-7.426%
2025-04-09	1.9100	2.2500	1.870000	2.1000	+8.808%	202,331	-10.952%
2025-04-08	2.2500	2.2500	1.860000	1.9300	-6.763%	95,589	-3.109%
2025-04-07	2.0000	2.1859	1.990000	2.0700	-1.429%	91,500	-9.662%
2025-04-04	2.1900	2.1950	2.045000	2.1000	-8.696%	91,588	-10.952%
2025-04-03	2.2000	2.4900	2.200000	2.3000	-0.433%	192,993	-18.696%
2025-04-02	2.2500	2.3400	2.240000	2.3100	+0.435%	43,013	-19.048%
2025-04-01	2.2400	2.3000	2.120000	2.3000	+4.545%	79,774	-18.696%
2025-03-31	2.2600	2.2968	2.130000	2.2000	-4.762%	110,767	-15.000%
2025-03-28	2.4000	2.4100	2.250000	2.3100	-4.938%	108,289	-19.048%
2025-03-27	2.4500	2.5200	2.290000	2.4300	+1.250%	78,738	-23.045%
2025-03-26	2.4900	2.5700	2.380000	2.4000	-4.762%	51,142	-22.083%
2025-03-25	2.6400	2.6400	2.490000	2.5200	-5.263%	108,770	-25.794%
2025-03-24	2.6000	2.8500	2.580000	2.6600	+5.138%	168,088	-29.699%
2025-03-21	2.5300	2.5350	2.446400	2.5300	+0.797%	47,975	-26.087%
2025-03-20	2.5300	2.5300	2.400000	2.5100	+2.869%	109,500	-25.498%
2025-03-19	2.4000	2.7600	2.330000	2.4400	+2.521%	265,557	-23.361%
2025-03-18	2.5700	2.5805	2.350000	2.3800	-9.160%	82,723	-21.429%
2025-03-17	2.5300	2.6500	2.500000	2.6200	+5.221%	244,118	-28.626%
2025-03-14	2.4000	2.5000	2.320000	2.4900	+7.328%	70,977	-24.900%
2025-03-13	2.4700	2.5000	2.300000	2.3200	-6.073%	59,362	-19.397%
2025-03-12	2.3600	2.5200	2.330100	2.4700	+6.466%	78,759	-24.291%
2025-03-11	2.2800	2.3700	2.240000	2.3200	+1.310%	50,056	-19.397%
2025-03-10	2.4100	2.4400	2.280000	2.2900	-6.531%	162,444	-18.341%
2025-03-07	2.4200	2.4500	2.360000	2.4500	+1.660%	72,342	-23.673%
2025-03-06	2.3900	2.5000	2.370000	2.4100	-2.033%	64,306	-22.407%
2025-03-05	2.4700	2.4800	2.359900	2.4600	-1.205%	113,105	-23.984%
2025-03-04	2.3000	2.5700	2.250000	2.4900	+6.867%	129,723	-24.900%
2025-03-03	2.6000	2.6400	2.310000	2.3300	-8.984%	164,775	-19.742%
2025-02-28	2.5000	2.6399	2.300000	2.5600	+1.587%	141,372	-26.953%
2025-02-27	2.6500	2.8000	2.500000	2.5200	-5.263%	194,946	-25.794%
2025-02-26	2.7700	2.7900	2.600000	2.6600	+1.916%	168,055	-29.699%
2025-02-25	2.8000	2.8000	2.560000	2.6100	-6.786%	266,919	-28.352%
2025-02-24	2.9000	2.9500	2.750000	2.8000	-3.448%	253,698	-33.214%
2025-02-21	3.0700	3.0700	2.840000	2.9000	-3.654%	192,467	-35.517%
2025-02-20	3.0100	3.0400	2.890000	3.0100	-1.311%	285,014	-37.874%
2025-02-19	3.1800	3.2300	3.000000	3.0500	-3.175%	237,387	-38.689%
2025-02-18	3.4000	3.6500	3.070000	3.1500	-4.255%	601,752	-40.635%
2025-02-14	3.4300	3.4300	3.230000	3.2900	-4.082%	124,418	-43.161%
2025-02-13	3.3800	3.4400	3.240000	3.4300	+3.939%	156,659	-45.481%
2025-02-12	3.2200	3.3399	3.170000	3.3000	+2.167%	92,031	-43.333%
2025-02-11	3.4000	3.4000	3.200000	3.2300	-5.000%	192,008	-42.105%
2025-02-10	3.6900	3.6900	3.315000	3.4000	-5.817%	316,392	-45.000%
2025-02-07	3.7300	3.7300	3.490000	3.6100	-2.168%	153,009	-48.199%
2025-02-06	3.6400	3.7300	3.630000	3.6900	+1.653%	111,155	-49.322%
2025-02-05	3.5900	3.6550	3.550000	3.6300	+1.966%	122,817	-48.485%
2025-02-04	3.5900	3.7150	3.510000	3.5600	+0.282%	224,791	-47.472%
2025-02-03	3.5000	3.6000	3.360000	3.5500	-0.838%	204,818	-47.324%
2025-01-31	3.6200	3.7672	3.550000	3.5800	-0.279%	124,657	-47.765%
2025-01-30	3.7100	3.7142	3.510000	3.5900	-2.710%	159,822	-47.911%
2025-01-29	3.7500	3.7800	3.555000	3.6900	-0.270%	183,623	-49.322%
2025-01-28	3.6300	3.7850	3.570000	3.7000	+3.933%	319,986	-49.459%
2025-01-27	3.9600	3.9600	3.540000	3.5600	-15.238%	458,081	-47.472%
2025-01-24	4.0300	4.3700	4.020000	4.2000	+3.960%	253,873	-55.476%
2025-01-23	3.9800	4.0900	3.830000	4.0400	+0.498%	179,857	-53.713%
2025-01-22	3.9000	4.2280	3.900000	4.0200	+4.687%	398,689	-53.483%
2025-01-21	3.8700	3.9500	3.700000	3.8400	-0.775%	200,926	-51.302%
2025-01-17	3.9800	4.1700	3.800000	3.8700	-1.023%	189,213	-51.680%
2025-01-16	4.0300	4.2300	3.670000	3.9100	-2.250%	684,585	-52.174%
2025-01-15	3.6300	4.0699	3.590000	4.0000	+12.994%	467,548	-53.250%
2025-01-14	3.7300	3.7733	3.510000	3.5400	-2.747%	288,058	-47.175%
2025-01-13	4.1400	4.1400	3.510000	3.6400	-6.186%	365,352	-48.626%
2025-01-10	4.0700	4.1500	3.800000	3.8800	-4.668%	199,235	-51.804%
2025-01-08	4.4900	4.4900	4.000000	4.0700	-10.746%	416,892	-54.054%
2025-01-07	4.7600	4.8700	4.390000	4.5600	-1.935%	462,845	-58.991%
2025-01-06	5.1900	5.1990	4.533600	4.6500	-9.533%	849,012	-59.785%
2025-01-03	4.6000	5.4400	4.600000	5.1400	+8.211%	774,317	-63.619%
2025-01-02	4.9100	5.0100	4.250000	4.7500	-3.455%	927,687	-60.632%
2024-12-31	6.0000	6.5900	4.720000	4.9200	-15.026%	2,012,098	-61.992%
2024-12-30	4.2000	5.9400	3.950000	5.7900	+42.260%	3,813,581	-67.703%
2024-12-27	3.6400	4.2700	3.515900	4.0700	+10.598%	697,166	-54.054%
2024-12-26	3.6400	3.7257	3.320000	3.6800	+5.444%	272,089	-49.185%
2024-12-24	3.7200	3.7200	3.460000	3.4900	-3.591%	182,256	-46.418%
2024-12-23	3.9300	3.9600	3.580000	3.6200	-9.500%	280,044	-48.343%
2024-12-20	4.0100	4.2000	3.770000	4.0000	-2.913%	456,725	-53.250%
2024-12-19	3.7000	4.2099	3.620000	4.1200	+11.957%	398,881	-54.612%
2024-12-18	4.0600	4.1200	3.610000	3.6800	-9.136%	366,089	-49.185%
2024-12-17	4.3700	4.4600	3.885400	4.0500	-5.594%	307,235	-53.827%
2024-12-16	3.7100	4.3200	3.636200	4.2900	+15.946%	510,851	-56.410%
2024-12-13	3.7900	3.8450	3.620000	3.7000	-1.857%	170,911	-49.459%
2024-12-12	3.9500	4.0500	3.610000	3.7700	-5.750%	303,457	-50.398%
2024-12-11	3.9600	4.8100	3.860000	4.0000	+4.712%	1,077,130	-53.250%
2024-12-10	4.1600	4.1600	3.600000	3.8200	-5.679%	410,970	-51.047%
2024-12-09	3.8300	4.5986	3.640000	4.0500	+8.579%	1,287,802	-53.827%
2024-12-06	3.3800	3.8500	3.300000	3.7300	+12.012%	697,844	-49.866%
2024-12-05	3.2600	3.4200	3.120000	3.3300	+3.416%	303,767	-43.844%
2024-12-04	3.0600	3.2700	3.060000	3.2200	+5.229%	242,971	-41.925%
2024-12-03	3.1100	3.2300	3.060000	3.0600	-3.165%	121,362	-38.889%
2024-12-02	3.2700	3.3000	3.100000	3.1600	-3.364%	222,318	-40.823%
2024-11-29	3.0500	3.2700	3.005000	3.2700	+7.213%	173,733	-42.813%
2024-11-27	2.8400	3.0600	2.780000	3.0500	+5.536%	156,015	-38.689%
2024-11-26	3.0400	3.0537	2.820000	2.8900	-3.020%	138,108	-35.294%
2024-11-25	3.1000	3.3500	2.960100	2.9800	-1.325%	296,279	-37.248%

.dark-mode .Ymkq3m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ymkq3m{ color: #333333; background-color: white; border: 2px solid #333333; }BMRBeamr Imaging Ltd.stock NASDAQ

BMR
Beamr Imaging Ltd.
stock NASDAQ