Beamr Imaging Ltd. - Ordinary Share (BMR)

Last Price2.5200

Change+0.0200 (0.80%)

NASDAQ · Last Trade: Apr 28th, 5:35 PM EDT

Historical Prices For Beamr Imaging Ltd. - Ordinary Share (BMR)

Date Range:

2025-01-28 - 2025-04-28

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	2.55	2.57	2.46	2.50	34,483	2.50
4/24/2025	2.42	2.55	2.33	2.52	65,940	2.52
4/23/2025	2.21	2.40	2.21	2.40	78,102	2.40
4/22/2025	2.21	2.25	2.10	2.20	68,930	2.20
4/21/2025	2.21	2.30	2.08	2.24	69,839	2.24
4/17/2025	2.12	2.20	2.11	2.13	18,006	2.13
4/16/2025	2.16	2.25	2.03	2.12	74,663	2.12
4/15/2025	2.29	2.29	2.18	2.22	29,758	2.22
4/14/2025	2.24	2.35	2.20	2.25	68,921	2.25
4/11/2025	1.98	2.24	1.96	2.20	88,893	2.20
4/10/2025	2.08	2.08	1.91	2.02	69,106	2.02
4/09/2025	1.91	2.25	1.87	2.10	202,006	2.10
4/08/2025	2.25	2.25	1.86	1.93	95,588	1.93
4/07/2025	2.00	2.19	1.99	2.07	89,550	2.07
4/04/2025	2.19	2.19	2.04	2.10	91,588	2.10
4/03/2025	2.20	2.49	2.20	2.30	192,993	2.30
4/02/2025	2.25	2.34	2.24	2.31	42,983	2.31
4/01/2025	2.24	2.30	2.12	2.30	79,766	2.30
3/31/2025	2.26	2.30	2.13	2.20	110,767	2.20
3/28/2025	2.40	2.41	2.25	2.31	108,289	2.31
3/27/2025	2.45	2.52	2.29	2.43	78,738	2.43
3/26/2025	2.49	2.57	2.38	2.40	51,142	2.40
3/25/2025	2.64	2.64	2.49	2.52	108,549	2.52
3/24/2025	2.60	2.85	2.58	2.66	167,881	2.66
3/21/2025	2.53	2.54	2.45	2.53	47,975	2.53
3/20/2025	2.53	2.53	2.40	2.51	109,486	2.51
3/19/2025	2.40	2.76	2.33	2.44	264,321	2.44
3/18/2025	2.57	2.58	2.35	2.38	82,673	2.38
3/17/2025	2.53	2.65	2.50	2.62	244,117	2.62
3/14/2025	2.40	2.50	2.32	2.49	70,977	2.49
3/13/2025	2.47	2.50	2.30	2.32	59,361	2.32
3/12/2025	2.36	2.52	2.33	2.47	78,101	2.47
3/11/2025	2.28	2.37	2.24	2.32	50,051	2.32
3/10/2025	2.41	2.44	2.28	2.29	162,335	2.29
3/07/2025	2.42	2.45	2.36	2.45	72,342	2.45
3/06/2025	2.39	2.50	2.37	2.41	59,780	2.41
3/05/2025	2.47	2.48	2.36	2.46	113,105	2.46
3/04/2025	2.30	2.57	2.25	2.49	129,666	2.49
3/03/2025	2.60	2.64	2.31	2.33	163,735	2.33
2/28/2025	2.50	2.64	2.30	2.56	141,372	2.56
2/27/2025	2.65	2.80	2.50	2.52	193,240	2.52
2/26/2025	2.77	2.79	2.60	2.66	166,948	2.66
2/25/2025	2.80	2.80	2.56	2.61	266,810	2.61
2/24/2025	2.90	2.95	2.75	2.80	253,297	2.80
2/21/2025	3.07	3.07	2.84	2.90	192,467	2.90
2/20/2025	3.01	3.04	2.89	3.01	284,983	3.01
2/19/2025	3.18	3.23	3.00	3.05	237,376	3.05
2/18/2025	3.40	3.65	3.07	3.15	601,658	3.15
2/14/2025	3.43	3.43	3.23	3.29	124,418	3.29
2/13/2025	3.38	3.44	3.24	3.43	156,459	3.43
2/12/2025	3.22	3.34	3.17	3.30	92,031	3.30
2/11/2025	3.40	3.40	3.20	3.23	191,401	3.23
2/10/2025	3.69	3.69	3.31	3.40	315,663	3.40
2/07/2025	3.73	3.73	3.49	3.61	152,811	3.61
2/06/2025	3.64	3.73	3.63	3.69	111,148	3.69
2/05/2025	3.59	3.65	3.55	3.63	122,316	3.63
2/04/2025	3.59	3.71	3.51	3.56	224,791	3.56
2/03/2025	3.50	3.60	3.36	3.55	203,590	3.55
1/31/2025	3.62	3.77	3.55	3.58	124,657	3.58
1/30/2025	3.71	3.71	3.51	3.59	159,313	3.59
1/29/2025	3.75	3.78	3.56	3.69	183,524	3.69