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 (%)
Sep 30, 2024 3.970 3.990 3.750 3.870 92,212 -0.08(-2.03%)
Sep 27, 2024 3.880 4.070 3.860 3.950 97,277 +0.04(+1.02%)
Sep 26, 2024 4.030 4.070 3.830 3.910 122,697 -0.06(-1.51%)
Sep 25, 2024 4.210 4.210 3.830 3.970 212,355 -0.21(-5.02%)
Sep 24, 2024 3.770 4.250 3.695 4.180 404,869 +0.51(+13.90%)
Sep 23, 2024 3.700 3.820 3.670 3.670 60,956 -0.12(-3.17%)
Sep 20, 2024 3.760 3.820 3.660 3.790 121,854 +0.04(+1.07%)
Sep 19, 2024 3.810 3.820 3.640 3.750 95,142 +0.07(+1.90%)
Sep 18, 2024 3.780 3.870 3.580 3.680 92,012 -0.10(-2.65%)
Sep 17, 2024 3.670 3.910 3.660 3.780 117,279 +0.15(+4.13%)
Sep 16, 2024 3.720 3.820 3.520 3.630 77,103 -0.13(-3.46%)
Sep 13, 2024 3.660 4.040 3.660 3.760 386,043 +0.24(+6.82%)
Sep 12, 2024 3.590 3.680 3.520 3.520 70,957 -0.07(-1.95%)
Sep 11, 2024 3.640 3.640 3.410 3.590 154,654 -0.02(-0.55%)
Sep 10, 2024 3.310 3.739 3.300 3.610 564,805 +0.40(+12.46%)
Sep 09, 2024 3.160 3.320 3.100 3.210 91,004 +0.08(+2.56%)
Sep 06, 2024 3.260 3.280 3.080 3.130 87,292 -0.12(-3.69%)
Sep 05, 2024 3.300 3.410 3.160 3.250 107,075 -0.03(-0.91%)
Sep 04, 2024 3.310 3.389 3.230 3.280 136,847 -0.07(-2.09%)
Sep 03, 2024 3.440 3.560 3.270 3.350 209,170 -0.13(-3.74%)
Aug 30, 2024 3.420 3.590 3.380 3.480 80,096 +0.12(+3.57%)
Aug 29, 2024 3.320 3.540 3.300 3.360 281,770 +0.09(+2.75%)
Aug 28, 2024 3.620 3.634 3.210 3.270 295,101 -0.35(-9.67%)
Aug 27, 2024 3.560 3.690 3.500 3.620 115,187 +0.01(+0.28%)
Aug 26, 2024 3.720 3.790 3.580 3.610 83,570 -0.11(-2.96%)
Aug 23, 2024 3.720 3.802 3.650 3.720 92,137 +0.01(+0.27%)
Aug 22, 2024 3.840 3.930 3.620 3.710 130,705 -0.10(-2.62%)
Aug 21, 2024 3.870 3.877 3.700 3.810 103,724 -0.01(-0.26%)
Aug 20, 2024 3.760 3.960 3.760 3.820 142,488 +0.00(+0.00%)
Aug 19, 2024 3.640 3.838 3.600 3.820 102,709 +0.18(+4.95%)
Aug 16, 2024 3.720 3.820 3.550 3.640 167,752 -0.07(-1.89%)
Aug 15, 2024 3.500 3.740 3.410 3.710 144,433 +0.20(+5.70%)
Aug 14, 2024 3.560 3.640 3.410 3.510 197,478 -0.03(-0.85%)
Aug 13, 2024 3.440 3.580 3.220 3.540 180,265 +0.19(+5.67%)
Aug 12, 2024 3.360 3.430 2.930 3.350 474,046 -0.11(-3.18%)
Aug 09, 2024 3.500 3.570 3.380 3.460 154,059 -0.06(-1.70%)
Aug 08, 2024 3.440 3.610 3.395 3.520 135,866 +0.09(+2.62%)
Aug 07, 2024 3.850 3.860 3.330 3.430 358,722 -0.30(-8.04%)
Aug 06, 2024 3.800 3.950 3.600 3.730 393,172 -0.04(-1.06%)
Aug 05, 2024 3.410 3.870 3.368 3.770 414,155 -0.33(-8.05%)
Aug 02, 2024 4.120 4.210 3.910 4.100 402,000 -0.10(-2.38%)
Aug 01, 2024 4.530 4.565 4.190 4.200 258,467 -0.35(-7.69%)
Jul 31, 2024 4.200 4.670 4.190 4.550 491,208 +0.30(+7.06%)
Jul 30, 2024 4.330 4.430 4.130 4.250 576,947 -0.36(-7.81%)
Jul 29, 2024 5.210 5.750 4.250 4.610 7,883,907 -0.24(-4.95%)
Jul 26, 2024 4.840 4.910 4.710 4.850 120,174 -0.01(-0.21%)
Jul 25, 2024 4.860 4.980 4.700 4.860 120,332 -0.08(-1.62%)
Jul 24, 2024 5.200 5.200 4.840 4.940 214,983 -0.30(-5.73%)
Jul 23, 2024 4.990 5.260 4.940 5.240 163,230 +0.28(+5.65%)
Jul 22, 2024 5.140 5.170 4.840 4.960 223,379 -0.25(-4.80%)
Jul 19, 2024 5.060 5.290 4.960 5.210 121,981 +0.12(+2.36%)
Jul 18, 2024 5.400 5.410 4.960 5.090 252,094 -0.32(-5.91%)
Jul 17, 2024 5.510 5.730 5.300 5.410 174,223 -0.33(-5.75%)
Jul 16, 2024 5.280 5.750 5.280 5.740 284,117 +0.43(+8.10%)
Jul 15, 2024 5.560 5.600 5.300 5.310 142,037 -0.25(-4.50%)
Jul 12, 2024 5.380 5.630 5.260 5.560 228,745 +0.12(+2.21%)
Jul 11, 2024 5.210 5.490 5.210 5.440 173,760 +0.20(+3.82%)
Jul 10, 2024 5.300 5.350 5.110 5.240 216,112 -0.05(-0.95%)
Jul 09, 2024 5.320 5.420 5.240 5.290 175,026 -0.15(-2.76%)
Jul 08, 2024 5.450 5.580 5.410 5.440 102,799 -0.01(-0.18%)
Jul 05, 2024 5.650 5.700 5.040 5.450 318,704 -0.25(-4.39%)
Jul 03, 2024 5.550 5.700 5.332 5.700 178,390 +0.17(+3.07%)
Jul 02, 2024 5.550 5.770 5.450 5.530 225,041 -0.09(-1.60%)
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.