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

3.690 +0.150 (+4.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 3.600 3.850 3.500 3.690 134,827 +0.15(+4.24%)
Oct 03, 2024 3.580 3.660 3.510 3.540 68,925 -0.10(-2.75%)
Oct 02, 2024 3.720 3.720 3.630 3.640 97,341 -0.09(-2.41%)
Oct 01, 2024 3.900 3.900 3.550 3.730 151,056 -0.14(-3.62%)
Sep 30, 2024 3.970 3.990 3.750 3.870 92,212 -0.08(-2.03%)
Sep 27, 2024 3.880 4.070 3.860 3.950 97,277 +0.04(+1.02%)
Sep 26, 2024 4.030 4.070 3.830 3.910 122,697 -0.06(-1.51%)
Sep 25, 2024 4.210 4.210 3.830 3.970 212,355 -0.21(-5.02%)
Sep 24, 2024 3.770 4.250 3.695 4.180 404,869 +0.51(+13.90%)
Sep 23, 2024 3.700 3.820 3.670 3.670 60,956 -0.12(-3.17%)
Sep 20, 2024 3.760 3.820 3.660 3.790 121,854 +0.04(+1.07%)
Sep 19, 2024 3.810 3.820 3.640 3.750 95,142 +0.07(+1.90%)
Sep 18, 2024 3.780 3.870 3.580 3.680 92,012 -0.10(-2.65%)
Sep 17, 2024 3.670 3.910 3.660 3.780 117,279 +0.15(+4.13%)
Sep 16, 2024 3.720 3.820 3.520 3.630 77,103 -0.13(-3.46%)
Sep 13, 2024 3.660 4.040 3.660 3.760 386,043 +0.24(+6.82%)
Sep 12, 2024 3.590 3.680 3.520 3.520 70,957 -0.07(-1.95%)
Sep 11, 2024 3.640 3.640 3.410 3.590 154,654 -0.02(-0.55%)
Sep 10, 2024 3.310 3.739 3.300 3.610 564,805 +0.40(+12.46%)
Sep 09, 2024 3.160 3.320 3.100 3.210 91,004 +0.08(+2.56%)
Sep 06, 2024 3.260 3.280 3.080 3.130 87,292 -0.12(-3.69%)
Sep 05, 2024 3.300 3.410 3.160 3.250 107,075 -0.03(-0.91%)
Sep 04, 2024 3.310 3.389 3.230 3.280 136,847 -0.07(-2.09%)
Sep 03, 2024 3.440 3.560 3.270 3.350 209,170 -0.13(-3.74%)
Aug 30, 2024 3.420 3.590 3.380 3.480 80,096 +0.12(+3.57%)
Aug 29, 2024 3.320 3.540 3.300 3.360 281,770 +0.09(+2.75%)
Aug 28, 2024 3.620 3.634 3.210 3.270 295,101 -0.35(-9.67%)
Aug 27, 2024 3.560 3.690 3.500 3.620 115,187 +0.01(+0.28%)
Aug 26, 2024 3.720 3.790 3.580 3.610 83,570 -0.11(-2.96%)
Aug 23, 2024 3.720 3.802 3.650 3.720 92,137 +0.01(+0.27%)
Aug 22, 2024 3.840 3.930 3.620 3.710 130,705 -0.10(-2.62%)
Aug 21, 2024 3.870 3.877 3.700 3.810 103,724 -0.01(-0.26%)
Aug 20, 2024 3.760 3.960 3.760 3.820 142,488 +0.00(+0.00%)
Aug 19, 2024 3.640 3.838 3.600 3.820 102,709 +0.18(+4.95%)
Aug 16, 2024 3.720 3.820 3.550 3.640 167,752 -0.07(-1.89%)
Aug 15, 2024 3.500 3.740 3.410 3.710 144,433 +0.20(+5.70%)
Aug 14, 2024 3.560 3.640 3.410 3.510 197,478 -0.03(-0.85%)
Aug 13, 2024 3.440 3.580 3.220 3.540 180,265 +0.19(+5.67%)
Aug 12, 2024 3.360 3.430 2.930 3.350 474,046 -0.11(-3.18%)
Aug 09, 2024 3.500 3.570 3.380 3.460 154,059 -0.06(-1.70%)
Aug 08, 2024 3.440 3.610 3.395 3.520 135,866 +0.09(+2.62%)
Aug 07, 2024 3.850 3.860 3.330 3.430 358,722 -0.30(-8.04%)
Aug 06, 2024 3.800 3.950 3.600 3.730 393,172 -0.04(-1.06%)
Aug 05, 2024 3.410 3.870 3.368 3.770 414,155 -0.33(-8.05%)
Aug 02, 2024 4.120 4.210 3.910 4.100 402,000 -0.10(-2.38%)
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.