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

Beamr Imaging Ltd. - Ordinary Share (BMR)

1.0800
+0.0100 (0.93%)
NASDAQ · Last Trade: Nov 3rd, 10:07 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20261.081.131.081.0828,3081.08
11/02/20261.151.151.071.0776,0941.07
10/30/20261.291.291.121.15147,8811.15
10/29/20261.421.421.281.3038,8731.30
10/28/20261.351.381.311.3435,8411.34
10/27/20261.341.371.321.3524,6091.35
10/26/20261.411.411.291.3153,6261.31
10/23/20261.401.411.351.3545,9891.35
10/22/20261.461.531.411.4136,8261.41
10/21/20261.591.601.501.5057,4831.50
10/20/20261.601.631.571.5839,1141.58
10/19/20261.621.671.601.6331,4221.63
10/16/20261.781.811.631.6559,3021.65
10/15/20261.631.821.621.8298,1241.82
10/14/20261.721.751.591.6489,1721.64
10/13/20261.821.821.711.7271,2531.72
10/12/20261.781.901.741.82145,1821.82
10/09/20261.571.791.461.77159,5361.77
10/08/20261.541.571.511.5448,8611.54
10/07/20261.541.591.501.5770,8221.57
10/06/20261.481.601.401.55160,7451.55
10/05/20261.301.461.291.44197,0491.44
10/02/20261.291.331.251.2636,8211.26
10/01/20261.261.331.261.2828,5181.28
9/30/20261.311.361.221.2754,7081.27
9/29/20261.301.301.221.2521,0541.25
9/28/20261.261.291.241.2625,9051.26
9/25/20261.271.311.261.2612,9901.26
9/24/20261.351.351.301.307,3911.30
9/23/20261.331.381.321.3520,1111.35
9/22/20261.291.351.291.3442,1581.34
9/21/20261.281.321.281.2826,7991.28
9/18/20261.271.291.271.294,9531.29
9/17/20261.281.301.261.2716,0761.27
9/16/20261.241.291.231.2321,5851.23
9/15/20261.361.361.241.2422,9891.24
9/14/20261.381.381.331.3421,4001.34
9/11/20261.381.381.331.3518,0331.35
9/10/20261.321.321.281.3229,1281.32
9/09/20261.391.391.291.3367,3661.33
9/08/20261.301.341.201.30476,9031.30
9/04/20261.191.241.181.2420,4001.24
9/03/20261.241.241.181.1934,8631.19
9/02/20261.221.241.181.1923,5781.19
9/01/20261.321.321.181.1922,1181.19
8/31/20261.221.251.211.2415,4651.24
8/28/20261.251.311.211.2440,8041.24
8/27/20261.251.301.221.2813,6011.28
8/26/20261.251.271.221.2519,4811.25
8/25/20261.301.301.231.2864,3411.28
8/24/20261.341.351.271.2946,4291.29
8/21/20261.311.321.281.3144,5721.31
8/20/20261.261.301.221.2831,8651.28
8/19/20261.301.351.281.2831,3281.28
8/18/20261.271.311.261.2921,6961.29
8/17/20261.341.351.281.2931,1591.29
8/14/20261.281.351.261.3234,7571.32
8/13/20261.321.321.261.2739,3341.27
8/12/20261.321.331.291.3143,0821.31
8/11/20261.341.401.271.3154,9451.31
8/10/20261.301.331.261.3355,3921.33
8/07/20261.311.351.261.3046,0081.30
8/06/20261.291.321.241.3249,7891.32
8/05/20261.281.301.261.29225,2701.29
8/04/20261.291.421.271.40121,0611.40