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 )

5.250 -0.080 (-1.50%)
Streaming Delayed Price Updated: 10:59 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 (%)
Sep 29, 2023 1.620 1.760 1.585 1.750 103,889 +0.10(+6.06%)
Sep 28, 2023 1.450 1.650 1.402 1.650 91,194 +0.16(+10.74%)
Sep 27, 2023 1.400 1.490 1.300 1.490 80,801 +0.16(+12.03%)
Sep 26, 2023 1.250 1.365 1.250 1.330 84,167 +0.09(+7.26%)
Sep 25, 2023 1.290 1.290 1.220 1.240 42,118 -0.03(-2.36%)
Sep 22, 2023 1.350 1.380 1.270 1.270 27,256 -0.11(-7.97%)
Sep 21, 2023 1.350 1.400 1.350 1.380 19,807 +0.00(+0.00%)
Sep 20, 2023 1.450 1.470 1.360 1.380 30,306 -0.08(-5.48%)
Sep 19, 2023 1.460 1.510 1.420 1.460 21,228 +0.01(+0.69%)
Sep 18, 2023 1.440 1.500 1.400 1.450 30,368 -0.02(-1.36%)
Sep 15, 2023 1.480 1.496 1.430 1.470 17,023 -0.05(-3.29%)
Sep 14, 2023 1.470 1.560 1.430 1.520 30,408 +0.05(+3.40%)
Sep 13, 2023 1.450 1.510 1.440 1.470 28,200 -0.02(-1.34%)
Sep 12, 2023 1.510 1.510 1.430 1.490 28,031 +0.01(+0.68%)
Sep 11, 2023 1.480 1.565 1.460 1.480 35,831 -0.05(-3.27%)
Sep 08, 2023 1.560 1.590 1.450 1.530 125,020 +0.08(+5.52%)
Sep 07, 2023 1.570 1.570 1.440 1.450 140,810 -0.25(-14.71%)
Sep 06, 2023 2.000 2.000 1.430 1.700 3,382,695 -0.25(-12.82%)
Sep 05, 2023 1.830 1.970 1.810 1.950 45,672 +0.11(+5.98%)
Sep 01, 2023 1.800 1.950 1.780 1.840 51,020 +0.00(+0.00%)
Aug 31, 2023 1.899 1.908 1.775 1.840 12,069 +0.03(+1.66%)
Aug 30, 2023 1.810 1.970 1.740 1.810 7,964 -0.02(-1.09%)
Aug 29, 2023 1.660 1.849 1.650 1.830 13,473 +0.14(+8.28%)
Aug 28, 2023 1.870 1.870 1.670 1.690 46,143 -0.17(-9.14%)
Aug 25, 2023 1.960 2.020 1.840 1.860 22,045 -0.20(-9.71%)
Aug 24, 2023 1.980 2.060 1.830 2.060 66,091 +0.22(+11.96%)
Aug 23, 2023 1.900 1.970 1.820 1.840 29,950 +0.00(+0.00%)
Aug 22, 2023 1.910 2.075 1.830 1.840 15,349 -0.01(-0.54%)
Aug 21, 2023 1.890 2.000 1.830 1.850 17,069 -0.02(-1.07%)
Aug 18, 2023 1.890 1.900 1.830 1.870 14,394 +0.02(+1.08%)
Aug 17, 2023 2.000 2.070 1.850 1.850 38,900 -0.16(-7.96%)
Aug 16, 2023 2.110 2.139 2.000 2.010 23,336 -0.09(-4.29%)
Aug 15, 2023 2.100 2.344 2.100 2.100 10,888 -0.05(-2.33%)
Aug 14, 2023 2.190 2.267 2.110 2.150 14,498 -0.01(-0.46%)
Aug 11, 2023 2.090 2.590 2.070 2.160 72,410 +0.03(+1.41%)
Aug 10, 2023 2.120 2.290 2.060 2.130 23,118 -0.11(-4.91%)
Aug 09, 2023 2.160 2.358 2.120 2.240 17,979 +0.04(+1.82%)
Aug 08, 2023 2.400 2.495 2.000 2.200 36,141 -0.31(-12.35%)
Aug 07, 2023 2.450 2.600 2.450 2.510 19,881 -0.10(-3.83%)
Aug 04, 2023 2.600 2.630 2.500 2.610 24,254 +0.03(+1.16%)
Aug 03, 2023 2.500 2.666 2.500 2.580 13,267 -0.06(-2.27%)
Aug 02, 2023 2.630 2.729 2.510 2.640 24,525 -0.10(-3.65%)
Aug 01, 2023 2.700 2.950 2.610 2.740 74,813 -0.24(-8.05%)
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%)
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.