Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.600 -0.110 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 16, 2024 5.710 5.790 5.600 5.600 217,980 -0.11(-1.93%)
May 15, 2024 6.080 6.080 5.680 5.710 380,287 -0.14(-2.39%)
May 14, 2024 5.870 6.080 5.770 5.850 394,408 -0.10(-1.68%)
May 13, 2024 5.880 6.290 5.854 5.950 366,027 +0.15(+2.59%)
May 10, 2024 6.040 6.058 5.800 5.800 149,166 -0.24(-3.97%)
May 09, 2024 5.890 6.050 5.800 6.040 257,091 +0.15(+2.55%)
May 08, 2024 5.580 5.900 5.580 5.890 159,269 +0.21(+3.70%)
May 07, 2024 6.040 6.070 5.550 5.680 533,725 -0.37(-6.12%)
May 06, 2024 5.750 6.200 5.750 6.050 335,690 +0.30(+5.22%)
May 03, 2024 6.090 6.200 5.730 5.750 351,290 -0.09(-1.54%)
May 02, 2024 5.780 6.030 5.700 5.840 274,814 +0.30(+5.42%)
May 01, 2024 5.600 5.750 5.504 5.540 210,133 +0.02(+0.36%)
Apr 30, 2024 5.980 5.980 5.520 5.520 235,719 -0.46(-7.69%)
Apr 29, 2024 6.010 6.240 5.810 5.980 290,982 -0.06(-0.99%)
Apr 26, 2024 5.600 6.200 5.510 6.040 544,843 +0.54(+9.82%)
Apr 25, 2024 5.460 5.530 5.280 5.500 220,405 -0.16(-2.83%)
Apr 24, 2024 5.690 5.910 5.550 5.660 367,700 +0.05(+0.89%)
Apr 23, 2024 5.610 5.800 5.220 5.610 588,917 +0.49(+9.57%)
Apr 22, 2024 5.510 5.590 5.010 5.120 756,275 -0.40(-7.25%)
Apr 19, 2024 5.750 5.940 5.500 5.520 532,496 -0.28(-4.83%)
Apr 18, 2024 6.200 6.250 5.800 5.800 438,115 -0.40(-6.45%)
Apr 17, 2024 6.360 6.470 5.900 6.200 542,685 -0.25(-3.88%)
Apr 16, 2024 6.090 6.460 5.960 6.450 527,080 +0.19(+3.04%)
Apr 15, 2024 6.240 6.340 5.870 6.260 657,254 +0.12(+1.95%)
Apr 12, 2024 6.530 6.800 5.920 6.140 1,071,763 -0.60(-8.90%)
Apr 11, 2024 7.130 7.400 6.500 6.740 1,436,019 -0.16(-2.32%)
Apr 10, 2024 7.100 8.420 6.900 6.900 6,129,962 -0.60(-8.00%)
Apr 09, 2024 6.140 8.263 5.830 7.500 22,515,076 +1.30(+20.97%)
Apr 08, 2024 5.800 6.200 5.600 6.200 524,772 +0.53(+9.35%)
Apr 05, 2024 5.800 5.920 5.600 5.670 392,354 -0.23(-3.90%)
Apr 04, 2024 6.200 6.310 5.780 5.900 788,982 -0.09(-1.50%)
Apr 03, 2024 6.000 6.110 5.850 5.990 392,483 -0.12(-1.96%)
Apr 02, 2024 6.000 6.110 5.640 6.110 575,867 -0.05(-0.81%)
Apr 01, 2024 6.470 6.520 6.060 6.160 489,715 -0.29(-4.50%)
Mar 28, 2024 6.710 6.440 6.400 6.450 356,651 -0.31(-4.59%)
Mar 27, 2024 6.410 7.000 6.390 6.760 736,718 +0.39(+6.12%)
Mar 26, 2024 6.890 6.890 6.300 6.370 476,613 -0.40(-5.91%)
Mar 25, 2024 6.260 7.000 6.250 6.770 790,693 +0.47(+7.46%)
Mar 22, 2024 6.100 6.640 6.020 6.300 606,143 -0.09(-1.41%)
Mar 21, 2024 6.750 7.090 6.270 6.390 1,052,534 -0.38(-5.61%)
Mar 20, 2024 6.970 6.980 6.500 6.770 700,125 -0.16(-2.31%)
Mar 19, 2024 6.650 7.140 6.400 6.930 1,232,073 +0.06(+0.87%)
Mar 18, 2024 8.270 8.410 6.640 6.870 2,521,604 -1.13(-14.12%)
Mar 15, 2024 7.870 9.600 7.821 8.000 7,554,401 -0.14(-1.72%)
Mar 14, 2024 7.420 9.390 6.700 8.140 15,594,672 +1.01(+14.17%)
Mar 13, 2024 5.790 7.450 5.620 7.130 8,421,367 +1.56(+28.01%)
Mar 12, 2024 5.770 6.120 5.440 5.570 880,942 -0.08(-1.42%)
Mar 11, 2024 5.590 5.880 5.350 5.650 626,932 -0.11(-1.91%)
Mar 08, 2024 6.120 6.450 5.680 5.760 1,000,810 -0.21(-3.52%)
Mar 07, 2024 5.900 6.690 5.500 5.970 1,547,523 +0.48(+8.74%)
Mar 06, 2024 6.190 6.282 5.220 5.490 1,187,585 -0.55(-9.11%)
Mar 05, 2024 5.500 6.900 5.280 6.040 1,858,059 +0.13(+2.20%)
Mar 04, 2024 6.880 7.000 5.000 5.910 2,624,069 -1.10(-15.69%)
Mar 01, 2024 7.870 8.000 7.010 7.010 1,546,918 -1.02(-12.70%)
Feb 29, 2024 8.230 8.800 7.770 8.030 2,148,475 +0.21(+2.69%)
Feb 28, 2024 7.960 8.189 7.550 7.820 1,259,142 -0.70(-8.22%)
Feb 27, 2024 8.500 8.550 7.500 8.520 2,229,411 +0.02(+0.24%)
Feb 26, 2024 8.100 8.880 7.250 8.500 4,315,104 -0.64(-7.00%)
Feb 23, 2024 9.960 10.25 9.100 9.140 2,687,449 -1.92(-17.36%)
Feb 22, 2024 11.77 11.79 10.28 11.06 5,096,122 +0.92(+9.07%)
Feb 21, 2024 10.91 11.07 9.800 10.14 3,255,132 -2.26(-18.23%)
Feb 20, 2024 14.38 14.70 11.25 12.40 6,993,686 -1.17(-8.62%)
Feb 16, 2024 11.65 15.70 10.00 13.57 23,405,388 +3.57(+35.70%)
Feb 15, 2024 13.65 13.71 9.000 10.00 9,401,411 -6.09(-37.85%)
Feb 14, 2024 16.90 19.50 14.91 16.09 17,532,954 +2.03(+14.44%)
Feb 13, 2024 18.11 21.70 13.00 14.06 47,845,096 +4.11(+41.31%)
Feb 12, 2024 6.070 34.94 6.050 9.950 151,056,944 +7.84(+371.56%)
Feb 09, 2024 1.820 2.160 1.800 2.110 283,256 +0.25(+13.44%)
Feb 08, 2024 2.060 2.160 1.640 1.860 384,184 -0.34(-15.45%)
Feb 07, 2024 2.010 2.350 1.820 2.200 3,456,025 +0.40(+22.22%)
Feb 06, 2024 1.650 1.940 1.550 1.800 98,390 +0.22(+13.92%)
Feb 05, 2024 1.550 1.719 1.550 1.580 11,330 +0.03(+1.94%)
Feb 02, 2024 1.640 1.765 1.500 1.550 74,765 -0.15(-8.82%)
Feb 01, 2024 1.880 1.900 1.660 1.700 28,003 -0.18(-9.57%)
Jan 31, 2024 1.680 1.980 1.680 1.880 85,295 +0.16(+9.30%)
Jan 30, 2024 1.630 1.800 1.630 1.720 19,821 +0.05(+2.99%)
Jan 29, 2024 1.540 1.720 1.500 1.670 44,607 +0.12(+7.74%)
Jan 26, 2024 1.500 1.590 1.500 1.550 64,212 +0.13(+9.15%)
Jan 25, 2024 1.520 1.550 1.420 1.420 24,651 -0.10(-6.58%)
Jan 24, 2024 1.540 1.600 1.500 1.520 111,034 +0.02(+1.44%)
Jan 23, 2024 1.430 1.520 1.430 1.498 62,921 +0.09(+6.27%)
Jan 22, 2024 1.540 1.550 1.410 1.410 24,195 -0.04(-2.76%)
Jan 19, 2024 1.570 1.640 1.450 1.450 55,720 -0.05(-3.33%)
Jan 18, 2024 1.490 1.614 1.490 1.500 16,682 +0.11(+7.91%)
Jan 17, 2024 1.450 1.540 1.370 1.390 42,126 -0.06(-4.14%)
Jan 16, 2024 1.620 1.676 1.400 1.450 109,076 -0.15(-9.38%)
Jan 12, 2024 1.690 1.699 1.580 1.600 31,613 -0.02(-1.23%)
Jan 11, 2024 1.690 1.690 1.536 1.620 47,859 +0.01(+0.62%)
Jan 10, 2024 1.800 1.869 1.540 1.610 152,065 -0.19(-10.56%)
Jan 09, 2024 1.870 1.870 1.800 1.800 45,565 -0.07(-3.74%)
Jan 08, 2024 2.040 2.050 1.690 1.870 159,744 -0.04(-2.09%)
Jan 05, 2024 1.850 2.280 1.820 1.910 2,306,849 +0.22(+13.02%)
Jan 04, 2024 1.710 1.710 1.600 1.690 34,118 +0.07(+4.32%)
Jan 03, 2024 2.000 2.000 1.620 1.620 79,382 -0.18(-10.00%)
Jan 02, 2024 1.570 1.930 1.570 1.800 177,446 +0.35(+24.14%)
Dec 29, 2023 1.430 1.540 1.400 1.450 53,243 +0.01(+0.69%)
Dec 28, 2023 1.200 1.620 1.200 1.440 122,371 +0.24(+20.01%)
Dec 27, 2023 1.200 1.250 1.110 1.200 32,528 +0.01(+0.83%)
Dec 26, 2023 1.140 1.210 1.140 1.190 18,829 +0.03(+2.59%)
Dec 22, 2023 1.140 1.200 1.140 1.160 15,971 -0.01(-0.85%)
Dec 21, 2023 1.142 1.245 1.120 1.170 54,148 +0.00(+0.00%)
Dec 20, 2023 1.260 1.290 1.170 1.170 36,899 -0.11(-8.59%)
Dec 19, 2023 1.180 1.300 1.180 1.280 33,018 +0.11(+9.39%)
Dec 18, 2023 1.220 1.240 1.170 1.170 49,434 +0.00(+0.01%)
Dec 15, 2023 1.300 1.340 1.170 1.170 40,029 -0.16(-12.03%)
Dec 14, 2023 1.290 1.330 1.230 1.330 71,358 +0.09(+7.26%)
Dec 13, 2023 1.330 1.356 1.230 1.240 26,328 -0.01(-0.80%)
Dec 12, 2023 1.280 1.330 1.250 1.250 21,916 -0.05(-3.85%)
Dec 11, 2023 1.280 1.360 1.270 1.300 24,194 +0.08(+6.56%)
Dec 08, 2023 1.220 1.275 1.220 1.220 11,049 -0.01(-0.67%)
Dec 07, 2023 1.240 1.250 1.213 1.228 8,014 -0.00(-0.15%)
Dec 06, 2023 1.250 1.320 1.130 1.230 36,735 -0.04(-3.15%)
Dec 05, 2023 1.280 1.340 1.270 1.270 13,859 -0.03(-2.31%)
Dec 04, 2023 1.260 1.350 1.260 1.300 16,664 +0.00(+0.00%)
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.