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 (%)
May 31, 2024 4.700 4.723 4.100 4.270 641,739 -0.48(-10.11%)
May 30, 2024 5.070 5.070 4.450 4.750 481,074 -0.30(-5.94%)
May 29, 2024 5.010 5.160 5.010 5.050 242,912 -0.06(-1.17%)
May 28, 2024 5.120 5.200 5.020 5.110 314,380 +0.02(+0.39%)
May 24, 2024 5.200 5.250 5.060 5.090 275,134 -0.03(-0.59%)
May 23, 2024 5.410 5.412 5.100 5.120 373,417 -0.21(-3.94%)
May 22, 2024 5.400 5.560 5.310 5.330 354,670 -0.07(-1.30%)
May 21, 2024 5.540 5.700 5.280 5.400 254,446 -0.11(-2.00%)
May 20, 2024 5.600 5.800 5.510 5.510 287,623 -0.09(-1.61%)
May 17, 2024 5.610 5.840 5.438 5.600 327,814 +0.00(+0.00%)
May 16, 2024 5.710 5.790 5.600 5.600 217,980 -0.11(-1.93%)
May 15, 2024 6.080 6.080 5.680 5.710 380,287 -0.14(-2.39%)
May 14, 2024 5.870 6.080 5.770 5.850 394,408 -0.10(-1.68%)
May 13, 2024 5.880 6.290 5.854 5.950 366,027 +0.15(+2.59%)
May 10, 2024 6.040 6.058 5.800 5.800 149,166 -0.24(-3.97%)
May 09, 2024 5.890 6.050 5.800 6.040 257,091 +0.15(+2.55%)
May 08, 2024 5.580 5.900 5.580 5.890 159,283 +0.21(+3.70%)
May 07, 2024 6.040 6.070 5.550 5.680 533,725 -0.37(-6.12%)
May 06, 2024 5.750 6.200 5.750 6.050 335,690 +0.30(+5.22%)
May 03, 2024 6.090 6.200 5.730 5.750 351,290 -0.09(-1.54%)
May 02, 2024 5.780 6.030 5.700 5.840 274,814 +0.30(+5.42%)
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.