Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.300 -0.030 (-0.56%)
Streaming Delayed Price Updated: 9:52 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 2.930 3.050 2.781 2.980 28,402 +0.11(+3.83%)
Jul 28, 2023 2.870 2.950 2.805 2.870 12,739 -0.03(-1.03%)
Jul 27, 2023 2.970 3.150 2.800 2.900 65,524 -0.15(-4.92%)
Jul 26, 2023 2.760 3.100 2.731 3.050 92,282 +0.30(+10.91%)
Jul 25, 2023 2.780 2.880 2.540 2.750 132,013 +0.01(+0.36%)
Jul 24, 2023 2.790 2.880 2.690 2.740 42,920 -0.07(-2.49%)
Jul 21, 2023 2.630 2.870 2.630 2.810 94,489 +0.19(+7.26%)
Jul 20, 2023 2.710 2.720 2.590 2.620 11,951 -0.10(-3.68%)
Jul 19, 2023 2.500 3.000 2.330 2.720 260,807 +0.21(+8.37%)
Jul 18, 2023 2.640 2.750 2.429 2.510 72,293 -0.03(-1.18%)
Jul 17, 2023 2.460 2.650 2.420 2.540 32,027 +0.04(+1.60%)
Jul 14, 2023 2.580 2.690 2.410 2.500 72,685 -0.08(-3.10%)
Jul 13, 2023 2.550 2.680 2.530 2.580 57,238 -0.01(-0.39%)
Jul 12, 2023 2.680 2.810 2.390 2.590 135,659 -0.14(-5.13%)
Jul 11, 2023 2.820 2.970 2.720 2.730 52,090 -0.17(-5.86%)
Jul 10, 2023 2.700 2.900 2.700 2.900 47,206 +0.14(+5.07%)
Jul 07, 2023 2.700 2.880 2.660 2.760 44,176 +0.06(+2.22%)
Jul 06, 2023 2.780 2.850 2.700 2.700 47,440 -0.12(-4.26%)
Jul 05, 2023 2.810 2.889 2.710 2.820 47,315 -0.04(-1.40%)
Jul 03, 2023 2.760 2.860 2.720 2.860 38,653 +0.04(+1.42%)
Jun 30, 2023 2.800 2.880 2.760 2.820 57,726 -0.05(-1.74%)
Jun 29, 2023 2.650 2.980 2.650 2.870 82,571 +0.17(+6.30%)
Jun 28, 2023 2.800 2.850 2.620 2.700 205,770 -0.19(-6.57%)
Jun 27, 2023 2.940 3.082 2.750 2.890 113,154 -0.17(-5.56%)
Jun 26, 2023 2.800 3.280 2.800 3.060 236,466 +0.24(+8.51%)
Jun 23, 2023 2.810 2.930 2.700 2.820 85,690 -0.05(-1.57%)
Jun 22, 2023 2.730 2.890 2.715 2.865 96,922 +0.09(+3.06%)
Jun 21, 2023 2.850 2.930 2.720 2.780 138,092 -0.15(-5.12%)
Jun 20, 2023 2.810 2.950 2.800 2.930 102,779 +0.02(+0.69%)
Jun 16, 2023 2.820 2.950 2.770 2.910 109,900 +0.05(+1.75%)
Jun 15, 2023 3.000 3.100 2.820 2.860 157,736 -0.13(-4.35%)
Jun 14, 2023 2.700 3.150 2.700 2.990 318,221 +0.29(+10.74%)
Jun 13, 2023 2.790 2.830 2.625 2.700 84,963 -0.13(-4.59%)
Jun 12, 2023 2.710 3.000 2.650 2.830 91,493 -0.04(-1.39%)
Jun 09, 2023 2.800 3.170 2.720 2.870 252,501 +0.07(+2.50%)
Jun 08, 2023 3.170 3.170 2.800 2.800 233,248 -0.37(-11.67%)
Jun 07, 2023 2.930 3.280 2.620 3.170 733,483 -0.05(-1.55%)
Jun 06, 2023 2.110 3.850 2.110 3.220 9,139,274 +1.06(+49.07%)
Jun 05, 2023 2.730 2.758 2.110 2.160 413,443 -0.52(-19.40%)
Jun 02, 2023 2.710 2.880 2.600 2.680 252,640 -0.12(-4.29%)
Jun 01, 2023 2.820 2.934 2.700 2.800 314,821 -0.27(-8.79%)
May 31, 2023 2.960 3.450 2.610 3.070 763,811 +0.15(+5.14%)
May 30, 2023 3.710 4.190 2.610 2.920 886,669 -1.12(-27.72%)
May 26, 2023 4.490 4.750 4.010 4.040 1,245,181 -0.92(-18.55%)
May 25, 2023 6.000 8.040 4.120 4.960 50,557,620 +2.67(+116.59%)
May 24, 2023 2.300 2.300 2.120 2.290 16,865 -0.01(-0.43%)
May 23, 2023 2.080 2.359 2.022 2.300 33,549 +0.22(+10.58%)
May 22, 2023 2.000 2.080 1.990 2.080 30,783 +0.07(+3.48%)
May 19, 2023 2.000 2.060 1.850 2.010 60,328 -0.15(-6.94%)
May 18, 2023 1.680 2.390 1.670 2.160 256,776 +0.30(+16.13%)
May 17, 2023 1.550 1.870 1.460 1.860 64,396 +0.26(+16.25%)
May 16, 2023 1.570 1.630 1.420 1.600 55,068 +0.05(+3.36%)
May 15, 2023 1.400 1.560 1.400 1.548 8,904 -0.00(-0.13%)
May 12, 2023 1.460 1.550 1.460 1.550 793 +0.10(+6.90%)
May 11, 2023 1.580 1.670 1.450 1.450 17,723 -0.14(-8.81%)
May 10, 2023 1.520 1.600 1.400 1.590 28,460 +0.07(+4.61%)
May 09, 2023 1.500 1.520 1.430 1.520 4,942 +0.01(+0.33%)
May 08, 2023 1.515 1.515 1.515 1.515 1,766 -0.03(-1.62%)
May 05, 2023 1.570 1.570 1.540 1.540 1,368 -0.04(-2.53%)
May 04, 2023 1.673 1.673 1.580 1.580 1,156 -0.11(-6.51%)
May 03, 2023 1.470 1.690 1.470 1.690 7,963 +0.20(+13.42%)
May 02, 2023 1.730 1.730 1.440 1.490 24,233 -0.20(-11.83%)
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.