Beamr Imaging Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.46	2.46	2.27	2.28	2.28	-6.17%	94,040
Dec 4, 2025	2.24	2.46	2.20	2.43	2.43	9.46%	204,342
Dec 3, 2025	2.10	2.23	2.10	2.22	2.22	5.21%	48,453
Dec 2, 2025	2.20	2.23	2.11	2.11	2.11	-1.86%	70,103
Dec 1, 2025	2.22	2.24	2.12	2.15	2.15	-3.15%	108,113
Nov 28, 2025	2.16	2.23	2.15	2.22	2.22	2.30%	49,625
Nov 26, 2025	2.07	2.20	2.04	2.17	2.17	6.90%	115,220
Nov 25, 2025	2.02	2.04	1.98	2.03	2.03	0.50%	43,077
Nov 24, 2025	1.90	2.05	1.90	2.02	2.02	5.21%	107,513
Nov 21, 2025	1.90	1.97	1.89	1.92	1.92	1.05%	88,409
Nov 20, 2025	1.97	2.08	1.89	1.90	1.90	-3.06%	104,490
Nov 19, 2025	2.04	2.08	1.93	1.96	1.96	-3.92%	81,674
Nov 18, 2025	1.96	2.06	1.95	2.04	2.04	4.08%	64,046
Nov 17, 2025	2.07	2.09	1.92	1.96	1.96	-3.92%	143,184
Nov 14, 2025	2.00	2.12	2.00	2.04	2.04	-0.97%	72,608
Nov 13, 2025	2.09	2.18	2.02	2.06	2.06	-1.90%	110,184
Nov 12, 2025	2.09	2.16	2.09	2.10	2.10	-0.47%	137,924
Nov 11, 2025	2.19	2.20	2.06	2.11	2.11	-1.86%	100,672
Nov 10, 2025	2.30	2.33	2.12	2.15	2.15	-1.83%	130,744
Nov 7, 2025	2.24	2.25	2.10	2.19	2.19	1.62%	71,030
Nov 6, 2025	2.40	2.40	2.13	2.16	2.16	-9.45%	286,520
Nov 5, 2025	2.33	2.40	2.28	2.38	2.38	4.39%	158,315
Nov 4, 2025	2.49	2.49	2.26	2.28	2.28	-9.88%	207,891
Nov 3, 2025	2.61	2.62	2.47	2.53	2.53	-3.44%	117,952
Oct 31, 2025	2.59	2.65	2.56	2.62	2.62	1.16%	120,499
Oct 30, 2025	2.72	2.72	2.55	2.59	2.59	-4.07%	197,459
Oct 29, 2025	2.80	2.84	2.62	2.70	2.70	-1.46%	162,993
Oct 28, 2025	2.81	2.86	2.72	2.74	2.74	-2.49%	187,324
Oct 27, 2025	2.84	2.88	2.81	2.81	2.81	-1.75%	98,248
Oct 24, 2025	2.85	2.90	2.83	2.86	2.86	1.42%	115,375
Oct 23, 2025	2.68	2.87	2.66	2.82	2.82	4.44%	136,202
Oct 22, 2025	2.72	2.80	2.62	2.70	2.70	-1.82%	170,310
Oct 21, 2025	2.87	2.90	2.75	2.75	2.75	-4.18%	204,404
Oct 20, 2025	2.69	2.90	2.67	2.87	2.87	8.30%	243,858
Oct 17, 2025	2.68	2.69	2.59	2.65	2.65	-2.21%	155,870
Oct 16, 2025	2.88	2.90	2.64	2.71	2.71	-4.24%	283,334
Oct 15, 2025	2.97	3.11	2.82	2.83	2.83	-5.03%	1,389,825
Oct 14, 2025	2.93	2.99	2.84	2.98	2.98	-	126,126
Oct 13, 2025	2.87	3.00	2.79	2.98	2.98	7.19%	236,144
Oct 10, 2025	2.93	2.99	2.76	2.78	2.78	-4.47%	223,406
Oct 9, 2025	2.94	2.99	2.86	2.91	2.91	-2.02%	174,706
Oct 8, 2025	3.04	3.06	2.95	2.97	2.97	-2.62%	232,771
Oct 7, 2025	3.16	3.19	3.00	3.05	3.05	-3.48%	114,458
Oct 6, 2025	3.12	3.20	3.09	3.16	3.16	1.28%	148,139
Oct 3, 2025	3.17	3.24	3.07	3.12	3.12	-0.64%	140,793
Oct 2, 2025	3.05	3.17	3.05	3.14	3.14	2.95%	160,958
Oct 1, 2025	3.04	3.13	3.02	3.05	3.05	-0.33%	99,298
Sep 30, 2025	3.15	3.15	2.97	3.06	3.06	-2.86%	149,047
Sep 29, 2025	3.06	3.19	3.03	3.15	3.15	6.78%	249,511
Sep 26, 2025	2.97	2.97	2.88	2.95	2.95	-	66,448