Beamr Imaging Ltd. - Ordinary Share (BMR)

1.4350
+0.0050 (0.35%)
NASDAQ· Last Trade: Jul 11th, 11:57 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/10/20261.491.511.391.44179,0281.44
7/09/20261.431.461.401.4327,8221.43
7/08/20261.441.451.391.4127,5571.41
7/07/20261.471.521.421.4632,2461.46
7/06/20261.461.551.461.5138,5811.51
7/02/20261.471.521.421.4339,6651.43
7/01/20261.391.541.391.4999,2591.49
6/30/20261.511.511.401.4026,7901.40
6/29/20261.561.571.421.4920,7011.49
6/26/20261.381.561.341.5390,6661.53
6/25/20261.411.431.291.33144,5641.33
6/24/20261.521.531.411.41114,3151.41
6/23/20261.601.631.531.5643,5681.56
6/22/20261.661.671.601.6025,2911.60
6/18/20261.631.681.621.6648,1541.66
6/17/20261.631.661.601.608,5211.60
6/16/20261.741.741.601.6361,0361.63
6/15/20261.661.721.661.6840,3151.68
6/12/20261.621.681.601.6174,4711.61
6/11/20261.661.721.591.6257,6491.62
6/10/20261.671.731.641.6448,2271.64
6/09/20261.801.801.651.7452,9341.74
6/08/20261.731.811.711.7663,9531.76
6/05/20261.881.881.661.73171,0381.73
6/04/20261.941.941.851.8754,1881.87
6/03/20261.931.951.811.90103,1531.90
6/02/20261.991.991.901.94101,1731.94
6/01/20261.872.001.861.99234,9461.99
5/29/20260.001.841.771.8382,4421.83
5/28/20261.841.861.791.8018,2161.80
5/27/20261.901.951.801.8276,5071.82
5/26/20261.902.021.881.97274,2881.97
5/22/20261.701.901.621.86283,2621.86
5/21/20261.861.861.701.70136,7091.70
5/20/20261.851.881.801.8450,6671.84
5/19/20261.891.901.821.8335,0781.83
5/18/20261.801.871.781.8672,6251.86
5/15/20261.851.851.801.8132,8801.81
5/14/20261.851.901.801.8981,2051.89
5/13/20261.811.851.791.8477,2121.84
5/12/20261.841.881.751.8148,8401.81
5/11/20261.961.961.851.8879,3841.88
5/08/20261.911.991.891.9590,3061.95
5/07/20261.911.961.891.9264,3881.92
5/06/20261.952.031.911.94145,2091.94
5/05/20262.012.061.931.9682,5791.96
5/04/20262.092.101.982.0095,6792.00
5/01/20261.952.081.952.0666,6652.06
4/30/20261.911.961.861.9443,3591.94
4/29/20261.941.941.861.9045,3521.90
4/28/20261.861.971.851.9768,3361.97
4/27/20261.941.981.871.9291,7821.92
4/24/20261.952.041.901.96139,0351.96
4/23/20262.112.111.821.92240,8251.92
4/22/20262.102.182.042.15183,4572.15
4/21/20262.002.201.992.06751,6052.06
4/20/20261.832.001.831.91239,9931.91
4/17/20261.821.901.781.8394,8671.83
4/16/20261.771.891.731.80193,2831.80
4/15/20261.551.761.521.74155,7391.74
4/14/20261.541.561.501.5249,7181.52
4/13/20261.501.531.451.5244,3541.52