ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.720 -0.140 (-7.53%)
Streaming Delayed Price Updated: 3:47 PM EST, Dec 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 1.890 1.990 1.830 1.860 178,631 -0.02(-1.06%)
Dec 26, 2025 1.990 1.990 1.860 1.880 162,473 -0.11(-5.53%)
Dec 24, 2025 2.010 2.020 1.950 1.990 42,802 -0.01(-0.50%)
Dec 23, 2025 2.060 2.080 2.000 2.000 46,530 -0.07(-3.38%)
Dec 22, 2025 2.010 2.100 1.980 2.070 109,687 +0.08(+4.02%)
Dec 19, 2025 1.970 2.040 1.940 1.990 67,351 +0.05(+2.42%)
Dec 18, 2025 2.010 2.050 1.890 1.943 90,656 +0.01(+0.41%)
Dec 17, 2025 2.170 2.210 1.910 1.935 149,380 -0.21(-10.00%)
Dec 16, 2025 2.060 2.190 2.060 2.150 44,205 +0.00(+0.00%)
Dec 15, 2025 2.280 2.290 2.130 2.150 80,617 -0.15(-6.52%)
Dec 12, 2025 2.400 2.466 2.260 2.300 82,532 -0.11(-4.56%)
Dec 11, 2025 2.400 2.470 2.340 2.410 60,933 -0.06(-2.43%)
Dec 10, 2025 2.370 2.510 2.360 2.470 94,002 +0.08(+3.35%)
Dec 09, 2025 2.200 2.400 2.182 2.390 71,666 +0.15(+6.70%)
Dec 08, 2025 2.290 2.300 2.240 2.240 55,382 -0.04(-1.75%)
Dec 05, 2025 2.460 2.460 2.270 2.280 95,305 -0.15(-6.17%)
Dec 04, 2025 2.240 2.460 2.200 2.430 204,341 +0.21(+9.46%)
Dec 03, 2025 2.100 2.230 2.100 2.220 48,767 +0.11(+5.21%)
Dec 02, 2025 2.200 2.230 2.110 2.110 71,105 -0.04(-1.86%)
Dec 01, 2025 2.220 2.240 2.120 2.150 108,682 -0.07(-3.15%)
Nov 28, 2025 2.160 2.230 2.150 2.220 50,138 +0.05(+2.30%)
Nov 26, 2025 2.070 2.200 2.040 2.170 117,516 +0.14(+6.90%)
Nov 25, 2025 2.020 2.040 1.980 2.030 44,079 +0.01(+0.50%)
Nov 24, 2025 1.900 2.050 1.900 2.020 107,751 +0.10(+5.21%)
Nov 21, 2025 1.900 1.970 1.885 1.920 97,971 +0.02(+1.05%)
Nov 20, 2025 1.970 2.080 1.890 1.900 104,230 -0.06(-3.06%)
Nov 19, 2025 2.040 2.080 1.930 1.960 81,674 -0.08(-3.92%)
Nov 18, 2025 1.960 2.060 1.950 2.040 64,046 +0.08(+4.08%)
Nov 17, 2025 2.070 2.089 1.915 1.960 143,075 -0.08(-3.92%)
Nov 14, 2025 2.000 2.115 2.000 2.040 72,608 -0.02(-0.97%)
Nov 13, 2025 2.090 2.180 2.020 2.060 109,684 -0.04(-1.90%)
Nov 12, 2025 2.090 2.160 2.090 2.100 137,783 -0.01(-0.47%)
Nov 11, 2025 2.190 2.195 2.060 2.110 94,061 -0.04(-1.86%)
Nov 10, 2025 2.300 2.330 2.120 2.150 130,369 -0.04(-1.83%)
Nov 07, 2025 2.240 2.249 2.104 2.190 71,030 +0.04(+1.62%)
Nov 06, 2025 2.400 2.400 2.130 2.155 286,519 -0.23(-9.45%)
Nov 05, 2025 2.330 2.400 2.275 2.380 157,908 +0.10(+4.39%)
Nov 04, 2025 2.490 2.490 2.260 2.280 206,893 -0.25(-9.88%)
Nov 03, 2025 2.610 2.620 2.470 2.530 117,931 -0.09(-3.44%)
Oct 31, 2025 2.590 2.650 2.560 2.620 120,499 +0.03(+1.16%)
Oct 30, 2025 2.720 2.720 2.550 2.590 196,424 -0.11(-4.07%)
Oct 29, 2025 2.800 2.840 2.621 2.700 162,814 -0.04(-1.46%)
Oct 28, 2025 2.810 2.860 2.720 2.740 187,319 -0.07(-2.49%)
Oct 27, 2025 2.840 2.880 2.810 2.810 98,246 -0.05(-1.75%)
Oct 24, 2025 2.850 2.896 2.830 2.860 115,375 +0.04(+1.42%)
Oct 23, 2025 2.680 2.870 2.660 2.820 135,891 +0.12(+4.44%)
Oct 22, 2025 2.720 2.800 2.620 2.700 170,296 -0.05(-1.82%)
Oct 21, 2025 2.870 2.900 2.750 2.750 204,357 -0.12(-4.18%)
Oct 20, 2025 2.690 2.900 2.670 2.870 243,657 +0.22(+8.30%)
Oct 17, 2025 2.680 2.690 2.591 2.650 155,870 -0.06(-2.21%)
Oct 16, 2025 2.880 2.900 2.640 2.710 283,328 -0.12(-4.24%)
Oct 15, 2025 2.970 3.110 2.820 2.830 1,388,866 -0.15(-5.03%)
Oct 14, 2025 2.930 2.990 2.840 2.980 125,827 +0.00(+0.00%)
Oct 13, 2025 2.870 3.000 2.790 2.980 236,111 +0.20(+7.19%)
Oct 10, 2025 2.930 2.987 2.760 2.780 223,406 -0.13(-4.47%)
Oct 09, 2025 2.940 2.987 2.860 2.910 174,705 -0.06(-2.02%)
Oct 08, 2025 3.040 3.060 2.950 2.970 231,759 -0.08(-2.62%)
Oct 07, 2025 3.160 3.190 3.000 3.050 114,458 -0.11(-3.48%)
Oct 06, 2025 3.120 3.200 3.090 3.160 148,097 +0.04(+1.28%)
Oct 03, 2025 3.170 3.240 3.070 3.120 140,793 -0.02(-0.64%)
Oct 02, 2025 3.050 3.170 3.050 3.140 160,881 +0.09(+2.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.