Beamr Imaging Ltd. Ordinary Share (BMR) Historical Stock Data

5.50 ↓0.16 (-2.83%)

As of April 25, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, BMR is down -0.44% a day on average. There have been 13 days where Beamr Imaging Ltd. Ordinary Share closed green and 17 days where BMR closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-03-21	6.75	6.39	↓$0.36 (-5.33%)	6.27	7.09	1.05M
2024-03-20	6.97	6.77	↓$0.20 (-2.87%)	6.50	6.98	699.98K
2024-03-19	6.65	6.93	↑$0.28 (4.21%)	6.40	7.14	1.23M
2024-03-18	8.28	6.87	↓$1.41 (-16.98%)	6.64	8.41	2.52M
2024-03-15	7.87	8.00	↑$0.13 (1.65%)	7.82	9.60	7.55M
2024-03-14	7.42	8.14	↑$0.72 (9.70%)	6.70	9.40	15.60M