Beamr Imaging Ltd. Ordinary Share (BMR) Historical Stock Data
5.75 ↓0.09 (-1.54%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BMR is down -0.32% a day on average. There have been 12 days where Beamr Imaging Ltd. Ordinary Share closed green and 18 days where BMR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 6.09 | 5.75 | ↓$0.34 (-5.58%) | 5.73 | 6.20 | 351.29K |
| 2024-05-02 | 5.78 | 5.84 | ↑$0.06 (1.04%) | 5.70 | 6.03 | 274.94K |
| 2024-05-01 | 5.60 | 5.54 | ↓$0.06 (-1.07%) | 5.50 | 5.75 | 210.18K |
| 2024-04-30 | 5.98 | 5.52 | ↓$0.46 (-7.69%) | 5.52 | 5.98 | 235.73K |
| 2024-04-29 | 6.01 | 5.98 | ↓$0.03 (-0.50%) | 5.80 | 6.24 | 290.98K |
| 2024-04-26 | 5.60 | 6.04 | ↑$0.44 (7.86%) | 5.51 | 6.20 | 544.71K |
| 2024-04-25 | 5.46 | 5.50 | ↑$0.04 (0.73%) | 5.28 | 5.53 | 220.41K |
| 2024-04-24 | 5.69 | 5.66 | ↓$0.03 (-0.53%) | 5.55 | 5.91 | 367.88K |
| 2024-04-23 | 5.61 | 5.61 | ↑$0.00 (0.00%) | 5.22 | 5.80 | 589.66K |
| 2024-04-22 | 5.51 | 5.12 | ↓$0.39 (-7.08%) | 5.01 | 5.59 | 756.67K |
| 2024-04-19 | 5.75 | 5.52 | ↓$0.23 (-4.00%) | 5.50 | 5.94 | 530.07K |
| 2024-04-18 | 6.20 | 5.80 | ↓$0.40 (-6.45%) | 5.80 | 6.25 | 440.53K |
| 2024-04-17 | 6.36 | 6.20 | ↓$0.16 (-2.52%) | 5.90 | 6.47 | 543.11K |
| 2024-04-16 | 6.09 | 6.45 | ↑$0.36 (5.91%) | 5.96 | 6.46 | 527.85K |
| 2024-04-15 | 6.24 | 6.26 | ↑$0.02 (0.32%) | 5.87 | 6.34 | 657.86K |
| 2024-04-12 | 6.53 | 6.14 | ↓$0.39 (-5.97%) | 5.92 | 6.80 | 1.07M |
| 2024-04-11 | 7.13 | 6.74 | ↓$0.39 (-5.47%) | 6.50 | 7.40 | 1.44M |
| 2024-04-10 | 7.10 | 6.90 | ↓$0.20 (-2.82%) | 6.90 | 8.42 | 6.13M |
| 2024-04-09 | 6.14 | 7.50 | ↑$1.36 (22.15%) | 5.83 | 8.26 | 22.53M |
| 2024-04-08 | 5.80 | 6.20 | ↑$0.40 (6.90%) | 5.60 | 6.20 | 524.77K |
| 2024-04-05 | 5.80 | 5.67 | ↓$0.13 (-2.24%) | 5.60 | 5.92 | 392.18K |
| 2024-04-04 | 6.20 | 5.90 | ↓$0.30 (-4.84%) | 5.78 | 6.31 | 788.98K |
| 2024-04-03 | 6.00 | 5.99 | ↓$0.01 (-0.17%) | 5.85 | 6.11 | 392.72K |
| 2024-04-02 | 6.00 | 6.11 | ↑$0.11 (1.83%) | 5.64 | 6.11 | 575.90K |
| 2024-04-01 | 6.47 | 6.16 | ↓$0.31 (-4.79%) | 6.06 | 6.52 | 489.87K |
| 2024-03-28 | 6.71 | 6.45 | ↓$0.26 (-3.87%) | 6.40 | 6.75 | 356.45K |
| 2024-03-27 | 6.41 | 6.76 | ↑$0.35 (5.46%) | 6.39 | 7.00 | 736.72K |
| 2024-03-26 | 6.89 | 6.37 | ↓$0.52 (-7.55%) | 6.30 | 6.89 | 476.61K |
| 2024-03-25 | 6.26 | 6.77 | ↑$0.51 (8.15%) | 6.25 | 7.00 | 790.69K |
| 2024-03-22 | 6.10 | 6.30 | ↑$0.20 (3.28%) | 6.02 | 6.64 | 606.02K |
Create an account or log in to view more rows.
$BMR has just been halted from trading due to volatility.
$BMR has just been halted from trading due to volatility.
$BMR has just been halted from trading due to volatility.
$BMR has just been halted from trading due to volatility.
$BMR has just been halted from trading due to volatility.
$BMR has just been halted from trading due to volatility.
$BMR has just been halted from trading due to volatility.
$BMR has just been halted from trading due to volatility.
$BMR has just been halted from trading due to volatility.
$BMR has just been halted from trading due to volatility.