Skip to main content

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

3.490 -0.130 (-3.59%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 3.720 3.720 3.460 3.490 182,256 -0.13(-3.59%)
Dec 23, 2024 3.930 3.960 3.580 3.620 279,594 -0.38(-9.50%)
Dec 20, 2024 4.010 4.200 3.770 4.000 456,725 -0.11(-2.68%)
Dec 19, 2024 3.700 4.210 3.620 4.110 346,547 +0.43(+11.68%)
Dec 18, 2024 4.060 4.120 3.610 3.680 363,889 -0.37(-9.14%)
Dec 17, 2024 4.370 4.460 3.885 4.050 306,941 -0.24(-5.59%)
Dec 16, 2024 3.710 4.320 3.636 4.290 503,488 +0.59(+15.95%)
Dec 13, 2024 3.790 3.845 3.620 3.700 170,911 -0.07(-1.86%)
Dec 12, 2024 3.950 4.050 3.610 3.770 303,457 -0.23(-5.75%)
Dec 11, 2024 3.960 4.810 3.860 4.000 1,076,756 +0.18(+4.71%)
Dec 10, 2024 4.160 4.160 3.600 3.820 410,381 -0.23(-5.68%)
Dec 09, 2024 3.830 4.599 3.640 4.050 1,285,501 +0.32(+8.58%)
Dec 06, 2024 3.380 3.850 3.300 3.730 699,344 +0.40(+12.01%)
Dec 05, 2024 3.260 3.420 3.120 3.330 303,551 +0.11(+3.42%)
Dec 04, 2024 3.060 3.270 3.060 3.220 242,156 +0.16(+5.23%)
Dec 03, 2024 3.110 3.230 3.060 3.060 120,957 -0.10(-3.16%)
Dec 02, 2024 3.270 3.300 3.100 3.160 222,013 -0.11(-3.36%)
Nov 29, 2024 3.050 3.270 3.005 3.270 173,733 +0.22(+7.21%)
Nov 27, 2024 2.840 3.060 2.780 3.050 156,015 +0.16(+5.54%)
Nov 26, 2024 3.040 3.054 2.820 2.890 137,977 -0.09(-3.02%)
Nov 25, 2024 3.100 3.350 2.960 2.980 294,175 -0.04(-1.32%)
Nov 22, 2024 2.750 3.050 2.540 3.020 236,041 +0.27(+9.82%)
Nov 21, 2024 2.620 2.800 2.590 2.750 160,418 +0.09(+3.38%)
Nov 20, 2024 2.720 2.790 2.600 2.660 146,295 -0.06(-2.21%)
Nov 19, 2024 2.560 2.750 2.400 2.720 179,981 +0.16(+6.25%)
Nov 18, 2024 2.650 2.650 2.470 2.560 242,582 -0.05(-1.92%)
Nov 15, 2024 2.650 2.710 2.600 2.610 127,325 -0.09(-3.33%)
Nov 14, 2024 2.600 2.708 2.500 2.700 132,211 -0.03(-1.10%)
Nov 13, 2024 2.940 2.940 2.570 2.730 252,486 -0.13(-4.55%)
Nov 12, 2024 2.890 3.030 2.800 2.860 187,676 -0.11(-3.70%)
Nov 11, 2024 2.970 3.000 2.830 2.970 214,179 +0.00(+0.00%)
Nov 08, 2024 3.150 3.150 2.950 2.970 104,502 -0.09(-2.94%)
Nov 07, 2024 2.920 3.100 2.920 3.060 161,655 +0.13(+4.44%)
Nov 06, 2024 3.000 3.040 2.850 2.930 176,051 -0.09(-2.98%)
Nov 05, 2024 2.940 3.090 2.840 3.020 196,593 +0.24(+8.63%)
Nov 04, 2024 3.140 3.166 2.770 2.780 318,342 -0.32(-10.32%)
Nov 01, 2024 3.150 3.210 3.080 3.100 108,596 +0.02(+0.65%)
Oct 31, 2024 3.280 3.280 3.060 3.080 136,478 -0.17(-5.08%)
Oct 30, 2024 3.300 3.360 3.230 3.245 94,357 -0.05(-1.67%)
Oct 29, 2024 3.450 3.530 3.230 3.300 177,382 -0.10(-2.94%)
Oct 28, 2024 3.390 3.500 3.300 3.400 144,062 +0.11(+3.34%)
Oct 25, 2024 3.140 3.360 3.140 3.290 224,482 +0.15(+4.78%)
Oct 24, 2024 3.110 3.210 3.110 3.140 56,196 -0.01(-0.32%)
Oct 23, 2024 3.120 3.240 3.050 3.150 175,163 -0.04(-1.25%)
Oct 22, 2024 3.230 3.240 3.070 3.190 148,708 -0.05(-1.54%)
Oct 21, 2024 3.350 3.380 3.200 3.240 90,235 -0.06(-1.82%)
Oct 18, 2024 3.250 3.470 3.250 3.300 136,509 +0.01(+0.30%)
Oct 17, 2024 3.290 3.332 3.250 3.290 64,836 -0.01(-0.30%)
Oct 16, 2024 3.310 3.400 3.270 3.300 76,676 -0.03(-0.90%)
Oct 15, 2024 3.500 3.500 3.250 3.330 188,027 -0.13(-3.76%)
Oct 14, 2024 3.540 3.690 3.310 3.460 188,452 -0.05(-1.42%)
Oct 11, 2024 3.410 3.530 3.410 3.510 56,956 +0.05(+1.45%)
Oct 10, 2024 3.480 3.570 3.400 3.460 99,832 -0.02(-0.57%)
Oct 09, 2024 3.440 3.480 3.375 3.480 69,737 -0.02(-0.57%)
Oct 08, 2024 3.500 3.560 3.400 3.500 82,389 +0.03(+0.86%)
Oct 07, 2024 3.660 3.680 3.450 3.470 109,156 -0.22(-5.96%)
Oct 04, 2024 3.600 3.850 3.500 3.690 134,827 +0.15(+4.24%)
Oct 03, 2024 3.580 3.660 3.510 3.540 68,925 -0.10(-2.75%)
Oct 02, 2024 3.720 3.720 3.630 3.640 97,341 -0.09(-2.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.