Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Beamr Imaging Ltd. - Ordinary Share (BMR)

1.7300
-0.1400 (-7.49%)
NASDAQ· Last Trade: Jun 8th, 1:08 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/05/20261.881.881.661.73171,0381.73
6/04/20261.941.941.851.8754,1881.87
6/03/20261.931.951.811.90103,1531.90
6/02/20261.991.991.901.94101,1731.94
6/01/20261.872.001.861.99234,9461.99
5/29/20260.001.841.771.8382,4421.83
5/28/20261.841.861.791.8018,2161.80
5/27/20261.901.951.801.8276,5071.82
5/26/20261.902.021.881.97274,2881.97
5/22/20261.701.901.621.86283,2621.86
5/21/20261.861.861.701.70136,7091.70
5/20/20261.851.881.801.8450,6671.84
5/19/20261.891.901.821.8335,0781.83
5/18/20261.801.871.781.8672,6251.86
5/15/20261.851.851.801.8132,8801.81
5/14/20261.851.901.801.8981,2051.89
5/13/20261.811.851.791.8477,2121.84
5/12/20261.841.881.751.8148,8401.81
5/11/20261.961.961.851.8879,3841.88
5/08/20261.911.991.891.9590,3061.95
5/07/20261.911.961.891.9264,3881.92
5/06/20261.952.031.911.94145,2091.94
5/05/20262.012.061.931.9683,1561.96
5/04/20262.092.101.982.0095,6792.00
5/01/20261.952.081.952.0666,6652.06
4/30/20261.911.961.861.9443,3591.94
4/29/20261.941.941.861.9045,3521.90
4/28/20261.861.971.851.9768,3361.97
4/27/20261.941.981.871.9291,7821.92
4/24/20261.952.041.901.96139,0351.96
4/23/20262.112.111.821.92240,8251.92
4/22/20262.102.182.042.15183,4572.15
4/21/20262.002.201.992.06751,6052.06
4/20/20261.832.001.831.91239,9931.91
4/17/20261.821.901.781.8394,8671.83
4/16/20261.771.891.731.80193,2831.80
4/15/20261.551.761.521.74155,7391.74
4/14/20261.541.561.501.5249,7181.52
4/13/20261.501.531.451.5244,3541.52
4/10/20261.501.561.451.55131,4891.55
4/09/20261.471.501.411.4576,7281.45
4/08/20261.461.461.411.4467,8541.44
4/07/20261.421.421.351.3726,7751.37
4/06/20261.431.491.401.4315,0761.43
4/02/20261.371.451.371.4225,6621.42
4/01/20261.391.471.381.4020,3011.40
3/31/20261.341.451.341.3945,6691.39
3/30/20261.421.481.251.32201,1991.32
3/27/20261.501.501.381.4242,5031.42
3/26/20261.551.581.501.5032,2931.50
3/25/20261.561.591.541.5431,2231.54
3/24/20261.531.551.491.5239,2651.52
3/23/20261.601.611.531.5692,2491.56
3/20/20261.651.651.501.5364,7281.53
3/19/20261.621.701.601.6577,3091.65
3/18/20261.721.721.621.6591,8991.65
3/17/20261.731.771.721.7342,7441.73
3/16/20261.761.971.671.72689,5741.72
3/13/20261.791.791.721.7246,2401.72
3/12/20261.701.781.691.7337,0121.73
3/11/20261.751.751.651.7058,4921.70
3/10/20261.741.781.701.7027,5151.70
3/09/20261.701.791.631.7449,6161.74