Skip to main content

Beamr Imaging Ltd. - Ordinary Share (NQ: BMR )

5.110 +0.020 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 5.600 5.750 5.504 5.540 210,133 +0.02(+0.36%)
Apr 30, 2024 5.980 5.980 5.520 5.520 235,719 -0.46(-7.69%)
Apr 29, 2024 6.010 6.240 5.800 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 22,515,062 +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 9.400 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%)
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.