Beamr Imaging Ltd. (BMR) Historical Stock Price Data | Complete Trading History - Stocknear

Beamr Imaging Ltd.

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