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 )

4.240 +0.040 (+0.95%)
Streaming Delayed Price Updated: 1:07 PM EDT, Jun 6, 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 (%)
Jun 30, 2023 2.800 2.880 2.760 2.820 57,726 -0.05(-1.74%)
Jun 29, 2023 2.650 2.980 2.650 2.870 82,571 +0.17(+6.30%)
Jun 28, 2023 2.800 2.850 2.620 2.700 205,770 -0.19(-6.57%)
Jun 27, 2023 2.940 3.082 2.750 2.890 113,154 -0.17(-5.56%)
Jun 26, 2023 2.800 3.280 2.800 3.060 236,466 +0.24(+8.51%)
Jun 23, 2023 2.810 2.930 2.700 2.820 85,690 -0.05(-1.57%)
Jun 22, 2023 2.730 2.890 2.715 2.865 96,922 +0.09(+3.06%)
Jun 21, 2023 2.850 2.930 2.720 2.780 138,092 -0.15(-5.12%)
Jun 20, 2023 2.810 2.950 2.800 2.930 102,779 +0.02(+0.69%)
Jun 16, 2023 2.820 2.950 2.770 2.910 109,900 +0.05(+1.75%)
Jun 15, 2023 3.000 3.100 2.820 2.860 157,736 -0.13(-4.35%)
Jun 14, 2023 2.700 3.150 2.700 2.990 318,221 +0.29(+10.74%)
Jun 13, 2023 2.790 2.830 2.625 2.700 84,963 -0.13(-4.59%)
Jun 12, 2023 2.710 3.000 2.650 2.830 91,493 -0.04(-1.39%)
Jun 09, 2023 2.800 3.170 2.720 2.870 252,501 +0.07(+2.50%)
Jun 08, 2023 3.170 3.170 2.800 2.800 233,248 -0.37(-11.67%)
Jun 07, 2023 2.930 3.280 2.620 3.170 733,483 -0.05(-1.55%)
Jun 06, 2023 2.110 3.850 2.110 3.220 9,139,274 +1.06(+49.07%)
Jun 05, 2023 2.730 2.758 2.110 2.160 413,443 -0.52(-19.40%)
Jun 02, 2023 2.710 2.880 2.600 2.680 252,640 -0.12(-4.29%)
Jun 01, 2023 2.820 2.934 2.700 2.800 314,821 -0.27(-8.79%)
May 31, 2023 2.960 3.450 2.610 3.070 763,811 +0.15(+5.14%)
May 30, 2023 3.710 4.190 2.610 2.920 886,669 -1.12(-27.72%)
May 26, 2023 4.490 4.750 4.010 4.040 1,245,181 -0.92(-18.55%)
May 25, 2023 6.000 8.040 4.120 4.960 50,557,620 +2.67(+116.59%)
May 24, 2023 2.300 2.300 2.120 2.290 16,865 -0.01(-0.43%)
May 23, 2023 2.080 2.359 2.022 2.300 33,549 +0.22(+10.58%)
May 22, 2023 2.000 2.080 1.990 2.080 30,783 +0.07(+3.48%)
May 19, 2023 2.000 2.060 1.850 2.010 60,328 -0.15(-6.94%)
May 18, 2023 1.680 2.390 1.670 2.160 256,776 +0.30(+16.13%)
May 17, 2023 1.550 1.870 1.460 1.860 64,396 +0.26(+16.25%)
May 16, 2023 1.570 1.630 1.420 1.600 55,068 +0.05(+3.36%)
May 15, 2023 1.400 1.560 1.400 1.548 8,904 -0.00(-0.13%)
May 12, 2023 1.460 1.550 1.460 1.550 793 +0.10(+6.90%)
May 11, 2023 1.580 1.670 1.450 1.450 17,723 -0.14(-8.81%)
May 10, 2023 1.520 1.600 1.400 1.590 28,460 +0.07(+4.61%)
May 09, 2023 1.500 1.520 1.430 1.520 4,942 +0.01(+0.33%)
May 08, 2023 1.515 1.515 1.515 1.515 1,766 -0.03(-1.62%)
May 05, 2023 1.570 1.570 1.540 1.540 1,368 -0.04(-2.53%)
May 04, 2023 1.673 1.673 1.580 1.580 1,156 -0.11(-6.51%)
May 03, 2023 1.470 1.690 1.470 1.690 7,963 +0.20(+13.42%)
May 02, 2023 1.730 1.730 1.440 1.490 24,233 -0.20(-11.83%)
May 01, 2023 1.610 1.700 1.490 1.690 19,169 +0.20(+13.42%)
Apr 28, 2023 1.480 1.500 1.420 1.490 4,160 +0.01(+0.68%)
Apr 27, 2023 1.490 1.490 1.430 1.480 8,648 +0.01(+0.68%)
Apr 26, 2023 1.530 1.527 1.430 1.470 23,286 +0.03(+2.08%)
Apr 25, 2023 1.630 1.645 1.400 1.440 34,778 -0.17(-10.56%)
Apr 24, 2023 1.650 1.790 1.610 1.610 37,918 -0.07(-4.17%)
Apr 21, 2023 1.700 1.860 1.640 1.680 41,847 +0.04(+2.44%)
Apr 20, 2023 1.660 1.730 1.550 1.640 7,348 +0.05(+3.14%)
Apr 19, 2023 1.640 1.782 1.550 1.590 26,242 -0.14(-8.09%)
Apr 18, 2023 1.820 1.820 1.660 1.730 31,801 -0.01(-0.57%)
Apr 17, 2023 1.440 1.920 1.430 1.740 123,697 +0.32(+22.54%)
Apr 14, 2023 1.700 2.000 1.400 1.420 194,681 -0.06(-4.05%)
Apr 13, 2023 1.550 1.650 1.360 1.480 57,660 -0.18(-10.84%)
Apr 12, 2023 1.700 1.697 1.530 1.660 18,341 -0.04(-2.35%)
Apr 11, 2023 1.670 1.750 1.650 1.700 11,561 +0.03(+1.80%)
Apr 10, 2023 1.760 1.830 1.650 1.670 16,080 -0.05(-2.91%)
Apr 06, 2023 1.710 1.830 1.600 1.720 54,944 -0.09(-4.97%)
Apr 05, 2023 1.890 2.000 1.620 1.810 103,010 -0.24(-11.71%)
Apr 04, 2023 1.750 2.140 1.583 2.050 222,913 +0.29(+16.48%)
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.