Skip to main content

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

5.420 -0.140 (-2.52%)
Streaming Delayed Price Updated: 1:55 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 5.380 5.630 5.260 5.560 228,745 +0.12(+2.21%)
Jul 11, 2024 5.210 5.490 5.210 5.440 173,760 +0.20(+3.82%)
Jul 10, 2024 5.300 5.350 5.110 5.240 216,112 -0.05(-0.95%)
Jul 09, 2024 5.320 5.420 5.240 5.290 175,026 -0.15(-2.76%)
Jul 08, 2024 5.450 5.580 5.410 5.440 102,799 -0.01(-0.18%)
Jul 05, 2024 5.650 5.700 5.040 5.450 318,704 -0.25(-4.39%)
Jul 03, 2024 5.550 5.700 5.332 5.700 178,390 +0.17(+3.07%)
Jul 02, 2024 5.550 5.770 5.450 5.530 225,041 -0.09(-1.60%)
Jul 01, 2024 5.340 5.680 5.120 5.620 387,037 +0.40(+7.66%)
Jun 28, 2024 5.320 5.430 5.100 5.220 176,678 -0.14(-2.61%)
Jun 27, 2024 5.060 5.425 4.910 5.360 361,244 +0.40(+8.06%)
Jun 26, 2024 5.040 5.130 4.910 4.960 280,860 -0.08(-1.59%)
Jun 25, 2024 4.950 5.140 4.890 5.040 173,864 +0.09(+1.82%)
Jun 24, 2024 5.120 5.190 4.860 4.950 272,307 -0.24(-4.62%)
Jun 21, 2024 5.370 5.390 5.030 5.190 210,567 -0.18(-3.35%)
Jun 20, 2024 5.400 5.770 5.210 5.370 519,291 -0.05(-0.92%)
Jun 18, 2024 5.080 5.470 4.940 5.420 914,513 +0.23(+4.43%)
Jun 17, 2024 4.620 5.190 4.480 5.190 829,234 +0.58(+12.58%)
Jun 14, 2024 4.720 4.890 4.450 4.610 861,179 -0.10(-2.12%)
Jun 13, 2024 5.260 5.300 4.710 4.710 1,859,086 -0.52(-9.94%)
Jun 12, 2024 6.070 6.710 5.130 5.230 56,450,580 +0.83(+18.86%)
Jun 11, 2024 4.270 4.490 4.270 4.400 1,289,637 +0.02(+0.46%)
Jun 10, 2024 4.370 4.450 4.200 4.380 129,001 +0.06(+1.39%)
Jun 07, 2024 4.090 4.410 4.061 4.320 209,401 +0.17(+4.10%)
Jun 06, 2024 4.250 4.300 4.020 4.150 272,244 -0.05(-1.19%)
Jun 05, 2024 4.490 4.520 4.200 4.200 341,255 -0.28(-6.25%)
Jun 04, 2024 4.410 4.680 4.400 4.480 186,611 -0.17(-3.66%)
Jun 03, 2024 4.380 4.700 4.340 4.650 208,371 +0.38(+8.90%)
May 31, 2024 4.700 4.723 4.100 4.270 641,739 -0.48(-10.11%)
May 30, 2024 5.070 5.070 4.450 4.750 481,074 -0.30(-5.94%)
May 29, 2024 5.010 5.160 5.010 5.050 242,912 -0.06(-1.17%)
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%)
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.