MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.460 -0.060 (-1.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 4.530 4.565 4.190 4.200 258,467 -0.35(-7.69%)
Jul 31, 2024 4.200 4.670 4.190 4.550 491,208 +0.30(+7.06%)
Jul 30, 2024 4.330 4.430 4.130 4.250 576,947 -0.36(-7.81%)
Jul 29, 2024 5.210 5.750 4.250 4.610 7,883,907 -0.24(-4.95%)
Jul 26, 2024 4.840 4.910 4.710 4.850 120,174 -0.01(-0.21%)
Jul 25, 2024 4.860 4.980 4.700 4.860 120,332 -0.08(-1.62%)
Jul 24, 2024 5.200 5.200 4.840 4.940 214,983 -0.30(-5.73%)
Jul 23, 2024 4.990 5.260 4.940 5.240 163,230 +0.28(+5.65%)
Jul 22, 2024 5.140 5.170 4.840 4.960 223,379 -0.25(-4.80%)
Jul 19, 2024 5.060 5.290 4.960 5.210 121,981 +0.12(+2.36%)
Jul 18, 2024 5.400 5.410 4.960 5.090 252,094 -0.32(-5.91%)
Jul 17, 2024 5.510 5.730 5.300 5.410 174,223 -0.33(-5.75%)
Jul 16, 2024 5.280 5.750 5.280 5.740 284,117 +0.43(+8.10%)
Jul 15, 2024 5.560 5.600 5.300 5.310 142,037 -0.25(-4.50%)
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%)
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.
TOP
Email a Story