NASDAQ : BMR
Beamr Imaging Ltd. — Price history
Technology · Software - Application · Israel
Last price 1.3 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 20.19M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Beamr Imaging Ltd. (BMR) closed at 1.07 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.15 | 1.15 | 1.07 | 1.07 | 76,145 | -6.55% |
| 2026-10-30 | 1.29 | 1.29 | 1.12 | 1.145 | 147,880 | -11.92% |
| 2026-10-29 | 1.42 | 1.42 | 1.28 | 1.3 | 38,873 | -2.99% |
| 2026-10-28 | 1.35 | 1.378 | 1.313 | 1.34 | 35,841 | -0.74% |
| 2026-10-27 | 1.34 | 1.368 | 1.32 | 1.35 | 24,609 | +2.66% |
| 2026-10-26 | 1.41 | 1.41 | 1.29 | 1.315 | 53,625 | -2.59% |
| 2026-10-23 | 1.4 | 1.41 | 1.35 | 1.35 | 45,989 | -4.26% |
| 2026-10-22 | 1.46 | 1.53 | 1.41 | 1.41 | 36,827 | -6.00% |
| 2026-10-21 | 1.59 | 1.6 | 1.5 | 1.5 | 57,483 | -5.06% |
| 2026-10-20 | 1.6 | 1.63 | 1.57 | 1.58 | 39,140 | -2.77% |
| 2026-10-19 | 1.62 | 1.67 | 1.6 | 1.625 | 31,420 | -1.52% |
| 2026-10-16 | 1.78 | 1.81 | 1.63 | 1.65 | 59,302 | -9.34% |
| 2026-10-15 | 1.63 | 1.825 | 1.62 | 1.82 | 98,244 | +10.98% |
| 2026-10-14 | 1.72 | 1.754 | 1.59 | 1.64 | 89,174 | -4.65% |
| 2026-10-13 | 1.82 | 1.82 | 1.71 | 1.72 | 71,257 | -5.49% |
| 2026-10-12 | 1.78 | 1.9 | 1.74 | 1.82 | 145,597 | +2.82% |
| 2026-10-09 | 1.57 | 1.79 | 1.46 | 1.77 | 159,535 | +14.94% |
| 2026-10-08 | 1.536 | 1.57 | 1.51 | 1.54 | 48,866 | -1.91% |
| 2026-10-07 | 1.54 | 1.59 | 1.5 | 1.57 | 70,821 | +1.29% |
| 2026-10-06 | 1.48 | 1.6 | 1.4 | 1.55 | 160,795 | +7.64% |
| 2026-10-05 | 1.3 | 1.455 | 1.29 | 1.44 | 197,318 | +14.29% |
| 2026-10-02 | 1.29 | 1.327 | 1.25 | 1.26 | 36,821 | -1.56% |
| 2026-10-01 | 1.265 | 1.33 | 1.26 | 1.28 | 28,517 | +0.79% |
| 2026-09-30 | 1.31 | 1.36 | 1.221 | 1.27 | 54,718 | +1.60% |
| 2026-09-29 | 1.3 | 1.3 | 1.22 | 1.25 | 21,054 | -0.79% |
| 2026-09-28 | 1.26 | 1.29 | 1.24 | 1.26 | 26,038 | +0.00% |
| 2026-09-25 | 1.27 | 1.315 | 1.26 | 1.26 | 12,989 | -3.08% |
| 2026-09-24 | 1.35 | 1.35 | 1.3 | 1.3 | 7,391 | -3.70% |
| 2026-09-23 | 1.33 | 1.38 | 1.32 | 1.35 | 20,211 | +0.75% |
| 2026-09-22 | 1.291 | 1.35 | 1.29 | 1.34 | 42,248 | +4.28% |
| 2026-09-21 | 1.281 | 1.32 | 1.28 | 1.285 | 26,799 | -0.39% |
| 2026-09-18 | 1.275 | 1.29 | 1.27 | 1.29 | 4,952 | +1.57% |
| 2026-09-17 | 1.285 | 1.3 | 1.26 | 1.27 | 16,074 | +3.25% |
| 2026-09-16 | 1.24 | 1.29 | 1.225 | 1.23 | 21,584 | -0.81% |
| 2026-09-15 | 1.36 | 1.36 | 1.24 | 1.24 | 22,989 | -7.46% |
| 2026-09-14 | 1.38 | 1.38 | 1.33 | 1.34 | 21,400 | -0.74% |
| 2026-09-11 | 1.38 | 1.38 | 1.33 | 1.35 | 18,033 | +2.27% |
| 2026-09-10 | 1.32 | 1.32 | 1.28 | 1.32 | 29,127 | -0.75% |
| 2026-09-09 | 1.39 | 1.39 | 1.29 | 1.33 | 67,367 | +2.31% |
| 2026-09-08 | 1.3 | 1.34 | 1.2 | 1.3 | 477,238 | +4.84% |
| 2026-09-04 | 1.19 | 1.24 | 1.18 | 1.24 | 20,399 | +4.20% |
| 2026-09-03 | 1.24 | 1.24 | 1.18 | 1.19 | 34,862 | +0.00% |
| 2026-09-02 | 1.22 | 1.24 | 1.175 | 1.19 | 23,578 | -0.01% |
| 2026-09-01 | 1.32 | 1.32 | 1.18 | 1.19 | 22,118 | -4.02% |
| 2026-08-31 | 1.22 | 1.25 | 1.214 | 1.24 | 15,465 | +0.00% |
| 2026-08-28 | 1.25 | 1.31 | 1.21 | 1.24 | 40,803 | -3.13% |
| 2026-08-27 | 1.25 | 1.3 | 1.22 | 1.28 | 13,600 | +2.40% |
| 2026-08-26 | 1.25 | 1.27 | 1.22 | 1.25 | 19,484 | -2.34% |
| 2026-08-25 | 1.3 | 1.305 | 1.23 | 1.28 | 64,340 | -0.78% |
| 2026-08-24 | 1.34 | 1.35 | 1.27 | 1.29 | 46,672 | -1.53% |
| 2026-08-21 | 1.31 | 1.32 | 1.28 | 1.31 | 44,571 | +2.34% |
| 2026-08-20 | 1.26 | 1.3 | 1.22 | 1.28 | 31,864 | +0.00% |
| 2026-08-19 | 1.3 | 1.35 | 1.28 | 1.28 | 36,778 | -0.78% |
| 2026-08-18 | 1.27 | 1.306 | 1.263 | 1.29 | 21,906 | +0.00% |
| 2026-08-17 | 1.34 | 1.35 | 1.276 | 1.29 | 31,169 | -2.27% |
| 2026-08-14 | 1.28 | 1.35 | 1.26 | 1.32 | 34,756 | +3.94% |
| 2026-08-13 | 1.32 | 1.325 | 1.26 | 1.27 | 42,831 | -3.05% |
| 2026-08-12 | 1.315 | 1.33 | 1.29 | 1.31 | 43,082 | +0.00% |
| 2026-08-11 | 1.34 | 1.4 | 1.27 | 1.31 | 54,987 | -1.50% |
| 2026-08-10 | 1.3 | 1.33 | 1.26 | 1.33 | 55,395 | +2.31% |
| 2026-08-07 | 1.31 | 1.35 | 1.265 | 1.3 | 46,008 | -1.52% |
| 2026-08-06 | 1.29 | 1.32 | 1.244 | 1.32 | 49,788 | +2.33% |
| 2026-08-05 | 1.28 | 1.3 | 1.26 | 1.29 | 225,322 | -7.86% |
| 2026-08-04 | 1.29 | 1.42 | 1.27 | 1.4 | 121,060 | +8.11% |
| 2026-08-03 | 1.23 | 1.31 | 1.21 | 1.295 | 64,893 | +7.02% |
| 2026-07-31 | 1.24 | 1.24 | 1.1 | 1.21 | 116,754 | -0.82% |
| 2026-07-30 | 1.2 | 1.226 | 1.18 | 1.22 | 35,470 | +2.52% |
| 2026-07-29 | 1.23 | 1.23 | 1.169 | 1.19 | 50,312 | -2.46% |
| 2026-07-28 | 1.25 | 1.265 | 1.204 | 1.22 | 36,996 | -4.69% |
| 2026-07-27 | 1.29 | 1.3 | 1.25 | 1.28 | 50,552 | +3.23% |
| 2026-07-24 | 1.25 | 1.299 | 1.21 | 1.24 | 116,276 | +5.08% |
| 2026-07-23 | 1.25 | 1.26 | 1.148 | 1.18 | 38,916 | -3.28% |
| 2026-07-22 | 1.2 | 1.38 | 1.19 | 1.22 | 148,462 | +1.67% |
| 2026-07-21 | 1.25 | 1.25 | 1.16 | 1.2 | 56,070 | -1.64% |
| 2026-07-20 | 1.19 | 1.22 | 1.16 | 1.22 | 18,818 | -0.81% |
| 2026-07-17 | 1.19 | 1.24 | 1.15 | 1.23 | 71,686 | +1.65% |
| 2026-07-16 | 1.36 | 1.365 | 1.061 | 1.21 | 314,640 | -13.57% |
| 2026-07-15 | 1.38 | 1.4 | 1.36 | 1.4 | 21,534 | +2.19% |
| 2026-07-14 | 1.38 | 1.39 | 1.32 | 1.37 | 49,810 | -1.44% |
| 2026-07-13 | 1.43 | 1.44 | 1.35 | 1.39 | 108,255 | -3.14% |
| 2026-07-10 | 1.49 | 1.51 | 1.39 | 1.435 | 179,028 | +0.35% |
| 2026-07-09 | 1.43 | 1.463 | 1.4 | 1.43 | 27,822 | +1.42% |
| 2026-07-08 | 1.44 | 1.45 | 1.39 | 1.41 | 27,656 | -3.42% |
| 2026-07-07 | 1.47 | 1.52 | 1.42 | 1.46 | 32,366 | -3.31% |
| 2026-07-06 | 1.46 | 1.55 | 1.46 | 1.51 | 38,580 | +5.59% |
| 2026-07-02 | 1.47 | 1.52 | 1.42 | 1.43 | 39,664 | -4.03% |
| 2026-07-01 | 1.39 | 1.543 | 1.39 | 1.49 | 99,303 | +6.43% |
| 2026-06-30 | 1.51 | 1.51 | 1.4 | 1.4 | 26,789 | -6.04% |
| 2026-06-29 | 1.56 | 1.57 | 1.42 | 1.49 | 20,801 | -2.61% |
| 2026-06-26 | 1.38 | 1.56 | 1.34 | 1.53 | 90,665 | +15.04% |
| 2026-06-25 | 1.41 | 1.434 | 1.29 | 1.33 | 144,563 | -5.67% |
| 2026-06-24 | 1.52 | 1.535 | 1.41 | 1.41 | 114,315 | -9.62% |
| 2026-06-23 | 1.6 | 1.625 | 1.525 | 1.56 | 43,583 | -2.50% |
| 2026-06-22 | 1.66 | 1.67 | 1.6 | 1.6 | 25,290 | -3.61% |
| 2026-06-18 | 1.63 | 1.68 | 1.62 | 1.66 | 48,154 | +3.75% |
| 2026-06-17 | 1.63 | 1.66 | 1.6 | 1.6 | 8,521 | -1.84% |
| 2026-06-16 | 1.74 | 1.74 | 1.6 | 1.63 | 61,036 | -2.98% |
| 2026-06-15 | 1.66 | 1.718 | 1.66 | 1.68 | 40,314 | +4.35% |
| 2026-06-12 | 1.62 | 1.68 | 1.6 | 1.61 | 74,471 | -0.62% |
| 2026-06-11 | 1.66 | 1.72 | 1.589 | 1.62 | 57,648 | -1.22% |
| 2026-06-10 | 1.67 | 1.73 | 1.64 | 1.64 | 48,461 | -5.75% |
| 2026-06-09 | 1.8 | 1.805 | 1.62 | 1.74 | 52,933 | -1.14% |
| 2026-06-08 | 1.73 | 1.81 | 1.713 | 1.76 | 63,963 | +1.73% |
| 2026-06-05 | 1.88 | 1.88 | 1.66 | 1.73 | 171,037 | -7.49% |
| 2026-06-04 | 1.94 | 1.94 | 1.85 | 1.87 | 54,207 | -1.58% |
| 2026-06-03 | 1.93 | 1.95 | 1.81 | 1.9 | 103,353 | -2.06% |
| 2026-06-02 | 1.99 | 1.99 | 1.9 | 1.94 | 101,607 | -2.51% |
| 2026-06-01 | 1.87 | 2 | 1.86 | 1.99 | 235,110 | +8.74% |
| 2026-05-29 | 1.84 | 1.84 | 1.771 | 1.83 | 82,441 | +1.67% |
| 2026-05-28 | 1.84 | 1.86 | 1.79 | 1.8 | 18,216 | -1.10% |
| 2026-05-27 | 1.9 | 1.949 | 1.8 | 1.82 | 76,672 | -7.61% |
| 2026-05-26 | 1.9 | 2.02 | 1.875 | 1.97 | 275,184 | +5.91% |
| 2026-05-22 | 1.7 | 1.9 | 1.621 | 1.86 | 283,261 | +9.41% |
| 2026-05-21 | 1.86 | 1.86 | 1.7 | 1.7 | 136,709 | -7.61% |
| 2026-05-20 | 1.85 | 1.88 | 1.8 | 1.84 | 50,676 | +0.55% |
| 2026-05-19 | 1.89 | 1.9 | 1.82 | 1.83 | 35,082 | -1.61% |
| 2026-05-18 | 1.8 | 1.87 | 1.78 | 1.86 | 72,625 | +2.76% |
| 2026-05-15 | 1.85 | 1.85 | 1.8 | 1.81 | 32,880 | -4.23% |
| 2026-05-14 | 1.85 | 1.9 | 1.8 | 1.89 | 81,713 | +2.72% |
| 2026-05-13 | 1.81 | 1.847 | 1.79 | 1.84 | 77,238 | +1.66% |