Beamr Imaging Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	3.14	3.20	3.07	3.10	3.10	-1.27%	77,800
Jun 26, 2025	3.01	3.17	3.01	3.14	3.14	2.95%	174,239
Jun 25, 2025	3.20	3.20	2.98	3.05	3.05	-4.09%	124,344
Jun 24, 2025	3.33	3.33	3.10	3.18	3.18	0.95%	89,153
Jun 23, 2025	3.16	3.39	3.08	3.15	3.15	-0.63%	257,238
Jun 20, 2025	3.08	3.27	3.01	3.17	3.17	1.93%	96,793
Jun 18, 2025	3.15	3.22	3.03	3.11	3.11	-	114,784
Jun 17, 2025	2.92	3.23	2.88	3.11	3.11	2.64%	218,888
Jun 16, 2025	3.25	3.43	2.98	3.03	3.03	-6.19%	260,032
Jun 13, 2025	3.27	3.48	3.22	3.23	3.23	-10.28%	341,600
Jun 12, 2025	3.87	4.10	3.58	3.60	3.60	-11.98%	588,372
Jun 11, 2025	3.69	4.32	3.69	4.09	4.09	21.36%	17,238,003
Jun 10, 2025	3.52	3.56	3.31	3.37	3.37	-2.32%	101,488
Jun 9, 2025	3.13	3.49	3.08	3.45	3.45	11.29%	193,284
Jun 6, 2025	3.06	3.17	3.01	3.10	3.10	2.65%	83,172
Jun 5, 2025	3.20	3.30	2.95	3.02	3.02	-5.63%	88,081
Jun 4, 2025	3.12	3.30	3.12	3.20	3.20	1.59%	94,686
Jun 3, 2025	2.93	3.20	2.89	3.15	3.15	6.42%	224,850
Jun 2, 2025	2.92	2.98	2.83	2.96	2.96	2.42%	50,748
May 30, 2025	2.99	3.00	2.82	2.89	2.89	-0.34%	80,721
May 29, 2025	2.71	2.99	2.71	2.90	2.90	5.84%	133,858
May 28, 2025	2.77	2.80	2.67	2.74	2.74	-	28,257
May 27, 2025	2.77	2.79	2.66	2.74	2.74	3.79%	66,808
May 23, 2025	2.70	2.70	2.58	2.64	2.64	-2.58%	29,979
May 22, 2025	2.57	2.73	2.54	2.71	2.71	3.83%	53,478
May 21, 2025	2.65	2.80	2.57	2.61	2.61	-4.40%	58,336
May 20, 2025	2.71	2.78	2.66	2.73	2.73	-	33,965
May 19, 2025	2.71	2.78	2.68	2.73	2.73	-4.21%	70,044
May 16, 2025	2.67	2.85	2.65	2.85	2.85	5.56%	64,779
May 15, 2025	2.72	2.75	2.64	2.70	2.70	-1.46%	64,789
May 14, 2025	2.85	2.87	2.71	2.74	2.74	-2.14%	72,775
May 13, 2025	2.95	2.96	2.75	2.80	2.80	-5.72%	151,950
May 12, 2025	2.80	3.06	2.69	2.97	2.97	12.50%	233,655
May 9, 2025	2.72	2.80	2.61	2.64	2.64	-1.12%	37,174
May 8, 2025	2.80	2.89	2.65	2.67	2.67	-7.29%	50,627
May 7, 2025	2.67	2.89	2.62	2.88	2.88	9.92%	83,468
May 6, 2025	2.65	2.70	2.57	2.62	2.62	-	13,808
May 5, 2025	2.79	2.79	2.62	2.62	2.62	-5.96%	31,510
May 2, 2025	2.50	2.89	2.45	2.79	2.79	13.25%	160,067
May 1, 2025	2.59	2.59	2.43	2.46	2.46	-2.77%	22,672
Apr 30, 2025	2.39	2.57	2.39	2.53	2.53	4.12%	42,415
Apr 29, 2025	2.53	2.54	2.42	2.43	2.43	-3.57%	27,959
Apr 28, 2025	2.45	2.58	2.45	2.52	2.52	0.80%	60,281
Apr 25, 2025	2.55	2.57	2.46	2.50	2.50	-0.99%	34,483
Apr 24, 2025	2.42	2.55	2.33	2.53	2.53	5.21%	65,940
Apr 23, 2025	2.21	2.40	2.21	2.40	2.40	9.09%	78,104
Apr 22, 2025	2.21	2.25	2.10	2.20	2.20	-1.79%	68,934
Apr 21, 2025	2.21	2.30	2.08	2.24	2.24	5.16%	69,839
Apr 17, 2025	2.12	2.20	2.11	2.13	2.13	0.47%	18,006
Apr 16, 2025	2.16	2.25	2.03	2.12	2.12	-4.50%	74,663