Beamr Imaging Ltd. - Ordinary Share (BMR)

1.8300
-0.0300 (-1.61%)
NASDAQ · Last Trade: Feb 27th, 3:02 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/26/20261.871.901.751.8326,4291.83
2/25/20261.671.871.671.86113,9651.86
2/24/20261.671.751.661.7125,1911.71
2/23/20261.721.741.681.6858,7851.68
2/20/20261.701.761.651.69124,4201.69
2/19/20261.731.781.701.7235,0281.72
2/18/20261.661.761.661.7317,0691.73
2/17/20261.651.741.641.6945,8761.69
2/13/20261.671.811.641.6835,0761.68
2/12/20261.681.701.601.6937,3601.69
2/11/20261.831.831.671.7084,9961.70
2/10/20261.851.871.811.8134,9581.81
2/09/20261.831.901.781.8483,5851.84
2/06/20261.661.811.661.7987,6871.79
2/05/20261.761.781.621.63111,5481.63
2/04/20261.921.921.751.77117,8401.77
2/03/20262.022.021.881.92134,3231.92
2/02/20262.002.041.942.00124,8382.00
1/30/20262.092.151.982.04228,8242.04
1/29/20261.982.081.952.07199,2552.07
1/28/20261.902.041.741.983,112,5821.98
1/27/20261.931.931.891.9047,7571.90
1/26/20261.951.991.911.9164,1051.91
1/23/20261.961.981.911.9142,8101.91
1/22/20261.882.061.881.92158,2301.92
1/21/20261.881.951.831.8660,6991.86
1/20/20261.911.951.781.9189,8211.91
1/16/20261.941.981.911.9135,8811.91
1/15/20261.962.041.951.9760,1161.97
1/14/20261.941.971.931.9535,4681.95
1/13/20262.022.041.901.95111,1211.95
1/12/20262.052.051.962.0054,5682.00
1/09/20261.972.041.942.0371,9242.03
1/08/20261.951.991.911.9560,0881.95
1/07/20262.002.001.921.9455,0851.94
1/06/20261.922.031.902.0181,9652.01
1/05/20261.801.921.781.89144,1211.89
1/02/20261.601.751.601.7588,6951.75
12/31/20251.711.741.541.57503,4151.57
12/30/20251.861.911.701.71305,3011.71
12/29/20251.891.991.831.86178,6311.86
12/26/20251.991.991.861.88162,4731.88
12/24/20252.012.021.951.9942,8021.99
12/23/20252.062.082.002.0046,5302.00
12/22/20252.012.101.982.07109,6872.07
12/19/20251.972.041.941.9967,3511.99
12/18/20252.012.051.891.9490,6561.94
12/17/20252.172.211.911.94149,3801.94
12/16/20252.062.192.062.1544,2052.15
12/15/20252.282.292.132.1580,6172.15
12/12/20252.402.472.262.3082,5322.30
12/11/20252.402.472.342.4160,9332.41
12/10/20252.372.512.362.4794,0022.47
12/09/20252.202.402.182.3971,6662.39
12/08/20252.292.302.242.2455,3822.24
12/05/20252.462.462.272.2895,3052.28
12/04/20252.242.462.202.43204,3412.43
12/03/20252.102.232.102.2248,7672.22
12/02/20252.202.232.112.1171,1052.11
12/01/20252.222.242.122.15108,6822.15
11/28/20252.162.232.152.2250,1382.22