Beamr Imaging Ltd. (BMR)
NASDAQ: BMR
· Real-Time Price · USD
3.12
-0.02 (-0.64%)
At close: Oct 03, 2025, 3:59 PM
3.09
-0.93%
After-hours: Oct 03, 2025, 07:55 PM EDT
BMR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Oct 3, 2025 | 3.17 | 3.24 | 3.07 | 3.12 | 3.12 | -0.64% | 129,958 |
Oct 2, 2025 | 3.05 | 3.17 | 3.05 | 3.14 | 3.14 | 2.95% | 161,000 |
Oct 1, 2025 | 3.04 | 3.13 | 3.02 | 3.05 | 3.05 | -0.33% | 99,300 |
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 | 0.00% | 66,448 |
Sep 25, 2025 | 2.99 | 3.02 | 2.84 | 2.95 | 2.95 | -2.32% | 152,500 |
Sep 24, 2025 | 3.03 | 3.11 | 2.96 | 3.02 | 3.02 | -0.98% | 191,374 |
Sep 23, 2025 | 3.07 | 3.16 | 3.01 | 3.05 | 3.05 | -0.65% | 141,700 |
Sep 22, 2025 | 3.03 | 3.10 | 2.96 | 3.07 | 3.07 | 1.66% | 148,600 |
Sep 19, 2025 | 3.01 | 3.08 | 2.97 | 3.02 | 3.02 | 0.33% | 200,695 |
Sep 18, 2025 | 2.90 | 3.02 | 2.88 | 3.01 | 3.01 | 4.88% | 337,400 |
Sep 17, 2025 | 2.80 | 2.98 | 2.80 | 2.87 | 2.87 | 0.35% | 171,829 |
Sep 16, 2025 | 2.87 | 2.89 | 2.78 | 2.86 | 2.86 | 0.70% | 109,102 |
Sep 15, 2025 | 2.88 | 2.96 | 2.81 | 2.84 | 2.84 | -2.41% | 145,529 |
Sep 12, 2025 | 2.85 | 2.95 | 2.85 | 2.91 | 2.91 | 0.69% | 202,900 |
Sep 11, 2025 | 2.93 | 3.00 | 2.81 | 2.89 | 2.89 | 0.70% | 587,910 |
Sep 10, 2025 | 2.87 | 3.00 | 2.80 | 2.87 | 2.87 | 3.24% | 489,100 |
Sep 9, 2025 | 2.73 | 2.83 | 2.70 | 2.78 | 2.78 | 2.96% | 399,800 |
Sep 8, 2025 | 2.60 | 3.00 | 2.60 | 2.70 | 2.70 | 0.37% | 10,192,416 |
Page 1 of 33