Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 5.980 5.980 5.520 5.520 235,719 -0.46(-7.69%)
Apr 29, 2024 6.010 6.240 5.810 5.980 290,982 -0.06(-0.99%)
Apr 26, 2024 5.600 6.200 5.510 6.040 544,843 +0.54(+9.82%)
Apr 25, 2024 5.460 5.530 5.280 5.500 220,405 -0.16(-2.83%)
Apr 24, 2024 5.690 5.910 5.550 5.660 367,700 +0.05(+0.89%)
Apr 23, 2024 5.610 5.800 5.220 5.610 588,917 +0.49(+9.57%)
Apr 22, 2024 5.510 5.590 5.010 5.120 756,275 -0.40(-7.25%)
Apr 19, 2024 5.750 5.940 5.500 5.520 532,496 -0.28(-4.83%)
Apr 18, 2024 6.200 6.250 5.800 5.800 438,115 -0.40(-6.45%)
Apr 17, 2024 6.360 6.470 5.900 6.200 542,685 -0.25(-3.88%)
Apr 16, 2024 6.090 6.460 5.960 6.450 527,080 +0.19(+3.04%)
Apr 15, 2024 6.240 6.340 5.870 6.260 657,254 +0.12(+1.95%)
Apr 12, 2024 6.530 6.800 5.920 6.140 1,071,763 -0.60(-8.90%)
Apr 11, 2024 7.130 7.400 6.500 6.740 1,436,019 -0.16(-2.32%)
Apr 10, 2024 7.100 8.420 6.900 6.900 6,129,962 -0.60(-8.00%)
Apr 09, 2024 6.140 8.263 5.830 7.500 22,515,076 +1.30(+20.97%)
Apr 08, 2024 5.800 6.200 5.600 6.200 524,772 +0.53(+9.35%)
Apr 05, 2024 5.800 5.920 5.600 5.670 392,354 -0.23(-3.90%)
Apr 04, 2024 6.200 6.310 5.780 5.900 788,982 -0.09(-1.50%)
Apr 03, 2024 6.000 6.110 5.850 5.990 392,483 -0.12(-1.96%)
Apr 02, 2024 6.000 6.110 5.640 6.110 575,867 -0.05(-0.81%)
Apr 01, 2024 6.470 6.520 6.060 6.160 489,715 -0.29(-4.50%)
Mar 28, 2024 6.710 6.440 6.400 6.450 356,651 -0.31(-4.59%)
Mar 27, 2024 6.410 7.000 6.390 6.760 736,718 +0.39(+6.12%)
Mar 26, 2024 6.890 6.890 6.300 6.370 476,613 -0.40(-5.91%)
Mar 25, 2024 6.260 7.000 6.250 6.770 790,693 +0.47(+7.46%)
Mar 22, 2024 6.100 6.640 6.020 6.300 606,143 -0.09(-1.41%)
Mar 21, 2024 6.750 7.090 6.270 6.390 1,052,534 -0.38(-5.61%)
Mar 20, 2024 6.970 6.980 6.500 6.770 700,125 -0.16(-2.31%)
Mar 19, 2024 6.650 7.140 6.400 6.930 1,232,073 +0.06(+0.87%)
Mar 18, 2024 8.270 8.410 6.640 6.870 2,521,604 -1.13(-14.12%)
Mar 15, 2024 7.870 9.600 7.821 8.000 7,554,401 -0.14(-1.72%)
Mar 14, 2024 7.420 9.390 6.700 8.140 15,594,672 +1.01(+14.17%)
Mar 13, 2024 5.790 7.450 5.620 7.130 8,421,367 +1.56(+28.01%)
Mar 12, 2024 5.770 6.120 5.440 5.570 880,942 -0.08(-1.42%)
Mar 11, 2024 5.590 5.880 5.350 5.650 626,932 -0.11(-1.91%)
Mar 08, 2024 6.120 6.450 5.680 5.760 1,000,810 -0.21(-3.52%)
Mar 07, 2024 5.900 6.690 5.500 5.970 1,547,523 +0.48(+8.74%)
Mar 06, 2024 6.190 6.282 5.220 5.490 1,187,585 -0.55(-9.11%)
Mar 05, 2024 5.500 6.900 5.280 6.040 1,858,059 +0.13(+2.20%)
Mar 04, 2024 6.880 7.000 5.000 5.910 2,624,069 -1.10(-15.69%)
Mar 01, 2024 7.870 8.000 7.010 7.010 1,546,918 -1.02(-12.70%)
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 3,255,132 -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 14.91 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 9.950 151,056,944 +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 3,456,025 +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%)
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.