Skip to main content

Beamr Imaging Ltd. - Ordinary Share (NQ: BMR )

3.080 -0.160 (-4.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 8.230 8.800 7.770 8.030 2,148,475 +0.21(+2.69%)
Feb 28, 2024 7.960 8.189 7.550 7.820 1,259,142 -0.70(-8.22%)
Feb 27, 2024 8.500 8.550 7.500 8.520 2,229,411 +0.02(+0.24%)
Feb 26, 2024 8.100 8.880 7.250 8.500 4,315,104 -0.64(-7.00%)
Feb 23, 2024 9.960 10.25 9.100 9.140 2,687,449 -1.92(-17.36%)
Feb 22, 2024 11.77 11.79 10.28 11.06 5,096,122 +0.92(+9.07%)
Feb 21, 2024 10.91 11.07 9.800 10.14 3,255,164 -2.26(-18.23%)
Feb 20, 2024 14.38 14.70 11.25 12.40 6,993,686 -1.17(-8.62%)
Feb 16, 2024 11.65 15.70 10.00 13.57 23,405,388 +3.57(+35.70%)
Feb 15, 2024 13.65 13.71 9.000 10.00 9,401,411 -6.09(-37.85%)
Feb 14, 2024 16.90 19.50 14.90 16.09 17,532,954 +2.03(+14.44%)
Feb 13, 2024 18.11 21.70 13.00 14.06 47,845,096 +4.11(+41.31%)
Feb 12, 2024 6.070 34.94 6.050 9.950 151,056,960 +7.84(+371.56%)
Feb 09, 2024 1.820 2.160 1.800 2.110 283,256 +0.25(+13.44%)
Feb 08, 2024 2.060 2.160 1.640 1.860 384,184 -0.34(-15.45%)
Feb 07, 2024 2.010 2.350 1.820 2.200 3,455,998 +0.40(+22.22%)
Feb 06, 2024 1.650 1.940 1.550 1.800 98,390 +0.22(+13.92%)
Feb 05, 2024 1.550 1.719 1.550 1.580 11,330 +0.03(+1.94%)
Feb 02, 2024 1.640 1.765 1.500 1.550 74,765 -0.15(-8.82%)
Feb 01, 2024 1.880 1.900 1.660 1.700 28,003 -0.18(-9.57%)
Jan 31, 2024 1.680 1.980 1.680 1.880 85,295 +0.16(+9.30%)
Jan 30, 2024 1.630 1.800 1.630 1.720 19,821 +0.05(+2.99%)
Jan 29, 2024 1.540 1.720 1.500 1.670 44,607 +0.12(+7.74%)
Jan 26, 2024 1.500 1.590 1.500 1.550 64,212 +0.13(+9.15%)
Jan 25, 2024 1.520 1.550 1.420 1.420 24,651 -0.10(-6.58%)
Jan 24, 2024 1.540 1.600 1.500 1.520 111,034 +0.02(+1.44%)
Jan 23, 2024 1.430 1.520 1.430 1.498 62,921 +0.09(+6.27%)
Jan 22, 2024 1.540 1.550 1.410 1.410 24,195 -0.04(-2.76%)
Jan 19, 2024 1.570 1.640 1.450 1.450 55,720 -0.05(-3.33%)
Jan 18, 2024 1.490 1.614 1.490 1.500 16,682 +0.11(+7.91%)
Jan 17, 2024 1.450 1.540 1.370 1.390 42,126 -0.06(-4.14%)
Jan 16, 2024 1.620 1.676 1.400 1.450 109,076 -0.15(-9.38%)
Jan 12, 2024 1.690 1.699 1.580 1.600 31,613 -0.02(-1.23%)
Jan 11, 2024 1.690 1.690 1.536 1.620 47,859 +0.01(+0.62%)
Jan 10, 2024 1.800 1.869 1.540 1.610 152,065 -0.19(-10.56%)
Jan 09, 2024 1.870 1.870 1.800 1.800 45,565 -0.07(-3.74%)
Jan 08, 2024 2.040 2.050 1.690 1.870 159,744 -0.04(-2.09%)
Jan 05, 2024 1.850 2.280 1.820 1.910 2,306,849 +0.22(+13.02%)
Jan 04, 2024 1.710 1.710 1.600 1.690 34,118 +0.07(+4.32%)
Jan 03, 2024 2.000 2.000 1.620 1.620 79,382 -0.18(-10.00%)
Jan 02, 2024 1.570 1.930 1.570 1.800 177,446 +0.35(+24.14%)
Dec 29, 2023 1.430 1.540 1.400 1.450 53,243 +0.01(+0.69%)
Dec 28, 2023 1.200 1.620 1.200 1.440 122,371 +0.24(+20.01%)
Dec 27, 2023 1.200 1.250 1.110 1.200 32,528 +0.01(+0.83%)
Dec 26, 2023 1.140 1.210 1.140 1.190 18,829 +0.03(+2.59%)
Dec 22, 2023 1.140 1.200 1.140 1.160 15,971 -0.01(-0.85%)
Dec 21, 2023 1.142 1.245 1.120 1.170 54,148 +0.00(+0.00%)
Dec 20, 2023 1.260 1.290 1.170 1.170 36,899 -0.11(-8.59%)
Dec 19, 2023 1.180 1.300 1.180 1.280 33,018 +0.11(+9.39%)
Dec 18, 2023 1.220 1.240 1.170 1.170 49,434 +0.00(+0.01%)
Dec 15, 2023 1.300 1.340 1.170 1.170 40,029 -0.16(-12.03%)
Dec 14, 2023 1.290 1.330 1.230 1.330 71,358 +0.09(+7.26%)
Dec 13, 2023 1.330 1.356 1.230 1.240 26,328 -0.01(-0.80%)
Dec 12, 2023 1.280 1.330 1.250 1.250 21,916 -0.05(-3.85%)
Dec 11, 2023 1.280 1.360 1.270 1.300 24,194 +0.08(+6.56%)
Dec 08, 2023 1.220 1.275 1.220 1.220 11,049 -0.01(-0.67%)
Dec 07, 2023 1.240 1.250 1.213 1.228 8,014 -0.00(-0.15%)
Dec 06, 2023 1.250 1.320 1.130 1.230 36,735 -0.04(-3.15%)
Dec 05, 2023 1.280 1.340 1.270 1.270 13,859 -0.03(-2.31%)
Dec 04, 2023 1.260 1.350 1.260 1.300 16,664 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.