Beamr Imaging Ltd. (BMR)
NASDAQ: BMR · Real-Time Price · USD
3.050
-0.130 (-4.09%)
At close: Aug 15, 2025, 4:00 PM
3.190
+0.140 (4.59%)
After-hours: Aug 15, 2025, 7:53 PM EDT
Beamr Imaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 3.21 | 3.30 | 3.04 | 3.05 | 3.05 | -4.09% | 347,866 |
| Aug 14, 2025 | 3.04 | 3.85 | 2.91 | 3.18 | 3.18 | 6.35% | 2,793,128 |
| Aug 13, 2025 | 2.77 | 3.25 | 2.76 | 2.99 | 2.99 | 9.12% | 512,820 |
| Aug 12, 2025 | 2.78 | 2.79 | 2.72 | 2.74 | 2.74 | -2.14% | 81,085 |
| Aug 11, 2025 | 2.88 | 2.93 | 2.75 | 2.80 | 2.80 | -2.10% | 70,710 |
| Aug 8, 2025 | 2.85 | 2.90 | 2.79 | 2.86 | 2.86 | 1.06% | 59,024 |
| Aug 7, 2025 | 2.93 | 3.01 | 2.68 | 2.83 | 2.83 | -3.08% | 198,865 |
| Aug 6, 2025 | 2.97 | 3.08 | 2.92 | 2.92 | 2.92 | -2.01% | 96,974 |
| Aug 5, 2025 | 3.13 | 3.13 | 2.90 | 2.98 | 2.98 | -2.93% | 95,276 |
| Aug 4, 2025 | 3.05 | 3.12 | 3.00 | 3.07 | 3.07 | 1.66% | 69,692 |
| Aug 1, 2025 | 2.98 | 3.07 | 2.86 | 3.02 | 3.02 | -0.66% | 127,471 |
| Jul 31, 2025 | 3.16 | 3.25 | 3.04 | 3.04 | 3.04 | -3.18% | 89,921 |
| Jul 30, 2025 | 3.15 | 3.24 | 3.10 | 3.14 | 3.14 | -0.32% | 87,697 |
| Jul 29, 2025 | 3.31 | 3.31 | 3.15 | 3.15 | 3.15 | -5.41% | 170,694 |
| Jul 28, 2025 | 3.43 | 3.47 | 3.25 | 3.33 | 3.33 | -2.92% | 105,210 |
| Jul 25, 2025 | 3.50 | 3.54 | 3.37 | 3.43 | 3.43 | -1.72% | 70,047 |
| Jul 24, 2025 | 3.50 | 3.58 | 3.36 | 3.49 | 3.49 | -1.13% | 102,952 |
| Jul 23, 2025 | 3.37 | 3.59 | 3.35 | 3.53 | 3.53 | 2.32% | 133,287 |
| Jul 22, 2025 | 3.43 | 3.50 | 3.20 | 3.45 | 3.45 | 0.88% | 82,747 |
| Jul 21, 2025 | 3.71 | 3.71 | 3.30 | 3.42 | 3.42 | -4.20% | 242,359 |
| Jul 18, 2025 | 3.47 | 3.79 | 3.40 | 3.57 | 3.57 | 4.08% | 628,527 |
| Jul 17, 2025 | 3.15 | 3.43 | 3.15 | 3.43 | 3.43 | 9.24% | 238,705 |
| Jul 16, 2025 | 3.06 | 3.15 | 3.06 | 3.14 | 3.14 | 2.61% | 150,080 |
| Jul 15, 2025 | 3.10 | 3.15 | 3.05 | 3.06 | 3.06 | -0.33% | 79,964 |
| Jul 14, 2025 | 3.07 | 3.14 | 3.02 | 3.07 | 3.07 | 2.33% | 76,080 |
| Jul 11, 2025 | 3.07 | 3.07 | 2.93 | 3.00 | 3.00 | -2.91% | 195,132 |
| Jul 10, 2025 | 3.11 | 3.14 | 3.02 | 3.09 | 3.09 | 0.32% | 101,034 |
| Jul 9, 2025 | 3.33 | 3.37 | 3.04 | 3.08 | 3.08 | -7.51% | 224,859 |
| Jul 8, 2025 | 3.35 | 3.45 | 3.25 | 3.33 | 3.33 | -1.33% | 144,952 |
| Jul 7, 2025 | 3.41 | 3.44 | 3.35 | 3.38 | 3.38 | -1.03% | 93,005 |
| Jul 3, 2025 | 3.30 | 3.45 | 3.30 | 3.41 | 3.41 | 3.33% | 150,800 |
| Jul 2, 2025 | 3.15 | 3.30 | 3.15 | 3.30 | 3.30 | 4.43% | 72,716 |
| Jul 1, 2025 | 3.19 | 3.21 | 3.05 | 3.16 | 3.16 | 0.16% | 112,953 |
| Jun 30, 2025 | 3.08 | 3.18 | 3.05 | 3.16 | 3.16 | 1.77% | 74,616 |
| 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 |