NasdaqCM - Delayed Quote USD

Beamr Imaging Ltd. (BMR)

6.04 +0.54 (+9.82%)
At close: April 26 at 4:00 PM EDT
5.90 -0.14 (-2.32%)
After hours: April 26 at 7:49 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 5.60 6.20 5.51 6.04 6.04 542,300
Apr 25, 2024 5.46 5.53 5.28 5.50 5.50 220,500
Apr 24, 2024 5.69 5.91 5.55 5.66 5.66 367,900
Apr 23, 2024 5.61 5.80 5.22 5.61 5.61 589,900
Apr 22, 2024 5.51 5.59 5.01 5.12 5.12 757,700
Apr 19, 2024 5.75 5.94 5.50 5.52 5.52 524,400
Apr 18, 2024 6.20 6.25 5.80 5.80 5.80 441,200
Apr 17, 2024 6.36 6.47 5.90 6.20 6.20 543,200
Apr 16, 2024 6.09 6.46 5.96 6.45 6.45 527,900
Apr 15, 2024 6.24 6.34 5.87 6.26 6.26 659,500
Apr 12, 2024 6.53 6.80 5.92 6.14 6.14 1,066,400
Apr 11, 2024 7.13 7.40 6.50 6.74 6.74 1,437,200
Apr 10, 2024 7.10 8.42 6.90 6.90 6.90 6,133,600
Apr 9, 2024 6.14 8.26 5.83 7.50 7.50 22,544,300
Apr 8, 2024 5.80 6.20 5.60 6.20 6.20 528,800
Apr 5, 2024 5.80 5.92 5.60 5.67 5.67 391,300
Apr 4, 2024 6.20 6.31 5.78 5.90 5.90 789,100
Apr 3, 2024 6.00 6.11 5.85 5.99 5.99 393,300
Apr 2, 2024 6.00 6.11 5.64 6.11 6.11 575,700
Apr 1, 2024 6.47 6.52 6.06 6.16 6.16 489,900
Mar 28, 2024 6.71 6.75 6.40 6.45 6.45 355,800
Mar 27, 2024 6.41 7.00 6.39 6.76 6.76 737,800
Mar 26, 2024 6.89 6.89 6.30 6.37 6.37 477,700
Mar 25, 2024 6.26 7.00 6.25 6.77 6.77 791,500
Mar 22, 2024 6.10 6.64 6.02 6.30 6.30 604,900
Mar 21, 2024 6.75 7.09 6.27 6.39 6.39 1,053,700
Mar 20, 2024 6.97 6.98 6.50 6.77 6.77 702,800
Mar 19, 2024 6.65 7.14 6.40 6.93 6.93 1,233,300
Mar 18, 2024 8.27 8.41 6.64 6.87 6.87 2,538,300
Mar 15, 2024 7.87 9.60 7.82 8.00 8.00 7,545,300
Mar 14, 2024 7.42 9.40 6.70 8.14 8.14 15,602,100
Mar 13, 2024 5.79 7.45 5.62 7.13 7.13 8,502,500
Mar 12, 2024 5.77 6.12 5.44 5.57 5.57 891,800
Mar 11, 2024 5.59 5.88 5.35 5.65 5.65 627,100
Mar 8, 2024 6.12 6.45 5.68 5.76 5.76 992,100
Mar 7, 2024 5.90 6.69 5.50 5.97 5.97 1,547,500
Mar 6, 2024 6.19 6.28 5.22 5.49 5.49 1,198,000
Mar 5, 2024 5.50 6.90 5.28 6.04 6.04 1,861,200
Mar 4, 2024 6.88 7.00 5.00 5.91 5.91 2,640,600
Mar 1, 2024 7.87 8.00 7.01 7.01 7.01 1,501,900
Feb 29, 2024 8.23 8.80 7.77 8.03 8.03 2,156,900
Feb 28, 2024 7.96 8.19 7.55 7.82 7.82 1,267,000
Feb 27, 2024 8.50 8.55 7.50 8.52 8.52 2,240,400
Feb 26, 2024 8.10 8.88 7.25 8.50 8.50 4,334,300
Feb 23, 2024 9.96 10.25 9.10 9.14 9.14 2,687,400
Feb 22, 2024 11.77 11.79 10.28 11.06 11.06 5,167,700
Feb 21, 2024 10.91 11.07 9.80 10.14 10.14 3,326,300
Feb 20, 2024 14.38 14.70 11.25 12.40 12.40 7,033,000
Feb 16, 2024 11.65 15.70 10.00 13.57 13.57 23,342,800
Feb 15, 2024 13.65 13.71 9.00 10.00 10.00 9,448,300
Feb 14, 2024 16.90 19.50 14.90 16.09 16.09 17,600,500
Feb 13, 2024 18.11 21.70 13.00 14.06 14.06 47,965,800
Feb 12, 2024 6.07 34.94 6.05 9.95 9.95 154,938,000
Feb 9, 2024 1.82 2.16 1.80 2.11 2.11 283,300
Feb 8, 2024 2.06 2.16 1.64 1.86 1.86 385,100
Feb 7, 2024 2.01 2.35 1.82 2.20 2.20 3,461,100
Feb 6, 2024 1.65 1.94 1.55 1.80 1.80 98,400
Feb 5, 2024 1.55 1.72 1.55 1.58 1.58 11,300
Feb 2, 2024 1.64 1.76 1.50 1.55 1.55 74,700
Feb 1, 2024 1.88 1.90 1.66 1.70 1.70 28,000
Jan 31, 2024 1.68 1.98 1.68 1.88 1.88 85,300
Jan 30, 2024 1.63 1.80 1.63 1.72 1.72 19,800
Jan 29, 2024 1.54 1.72 1.50 1.67 1.67 44,600
Jan 26, 2024 1.50 1.59 1.50 1.55 1.55 64,200
Jan 25, 2024 1.52 1.55 1.42 1.42 1.42 24,700
Jan 24, 2024 1.54 1.60 1.50 1.52 1.52 111,000
Jan 23, 2024 1.43 1.52 1.43 1.50 1.50 62,900
Jan 22, 2024 1.54 1.55 1.41 1.41 1.41 24,200
Jan 19, 2024 1.57 1.64 1.45 1.45 1.45 55,700
Jan 18, 2024 1.49 1.61 1.49 1.50 1.50 16,600
Jan 17, 2024 1.45 1.54 1.37 1.39 1.39 42,100
Jan 16, 2024 1.62 1.68 1.40 1.45 1.45 109,100
Jan 12, 2024 1.69 1.70 1.58 1.60 1.60 31,600
Jan 11, 2024 1.69 1.69 1.54 1.62 1.62 47,800
Jan 10, 2024 1.80 1.87 1.54 1.61 1.61 152,400
Jan 9, 2024 1.87 1.87 1.80 1.80 1.80 45,600
Jan 8, 2024 2.04 2.05 1.69 1.87 1.87 159,700
Jan 5, 2024 1.85 2.28 1.82 1.91 1.91 2,301,500
Jan 4, 2024 1.71 1.71 1.60 1.69 1.69 34,100
Jan 3, 2024 2.00 2.00 1.62 1.62 1.62 79,400
Jan 2, 2024 1.57 1.93 1.57 1.80 1.80 180,100
Dec 29, 2023 1.43 1.54 1.40 1.45 1.45 53,100
Dec 28, 2023 1.20 1.62 1.20 1.44 1.44 122,400
Dec 27, 2023 1.20 1.25 1.11 1.20 1.20 33,200
Dec 26, 2023 1.14 1.21 1.14 1.19 1.19 18,800
Dec 22, 2023 1.14 1.20 1.14 1.16 1.16 16,000
Dec 21, 2023 1.14 1.25 1.12 1.17 1.17 54,100
Dec 20, 2023 1.26 1.29 1.17 1.17 1.17 37,400
Dec 19, 2023 1.18 1.30 1.18 1.28 1.28 33,000
Dec 18, 2023 1.22 1.24 1.17 1.17 1.17 49,400
Dec 15, 2023 1.30 1.34 1.17 1.17 1.17 39,400
Dec 14, 2023 1.29 1.33 1.23 1.33 1.33 71,400
Dec 13, 2023 1.33 1.36 1.23 1.24 1.24 26,300
Dec 12, 2023 1.28 1.33 1.25 1.25 1.25 21,900
Dec 11, 2023 1.28 1.36 1.27 1.30 1.30 24,200
Dec 8, 2023 1.22 1.27 1.22 1.22 1.22 11,000
Dec 7, 2023 1.24 1.25 1.21 1.23 1.23 8,000
Dec 6, 2023 1.25 1.32 1.13 1.23 1.23 36,700
Dec 5, 2023 1.28 1.34 1.27 1.27 1.27 13,900
Dec 4, 2023 1.26 1.35 1.26 1.30 1.30 16,700
Dec 1, 2023 1.32 1.32 1.25 1.30 1.30 14,800
Nov 30, 2023 1.28 1.30 1.23 1.26 1.26 16,200
Nov 29, 2023 1.35 1.39 1.13 1.25 1.25 47,000
Nov 28, 2023 1.36 1.38 1.29 1.30 1.30 21,500
Nov 27, 2023 1.33 1.50 1.33 1.38 1.38 18,700
Nov 24, 2023 1.35 1.40 1.33 1.37 1.37 16,900
Nov 22, 2023 1.21 1.50 1.21 1.30 1.30 51,300
Nov 21, 2023 1.22 1.29 1.21 1.27 1.27 13,700
Nov 20, 2023 1.24 1.30 1.15 1.21 1.21 26,900
Nov 17, 2023 1.13 1.20 1.11 1.20 1.20 12,100
Nov 16, 2023 1.16 1.20 1.12 1.13 1.13 12,000
Nov 15, 2023 1.13 1.20 1.10 1.19 1.19 26,000
Nov 14, 2023 1.18 1.18 1.10 1.16 1.16 12,100
Nov 13, 2023 1.26 1.26 1.00 1.09 1.09 66,100
Nov 10, 2023 1.26 1.29 1.19 1.20 1.20 17,500
Nov 9, 2023 1.25 1.28 1.17 1.25 1.25 32,800
Nov 8, 2023 1.35 1.38 1.24 1.25 1.25 16,300
Nov 7, 2023 1.21 1.30 1.21 1.27 1.27 20,500
Nov 6, 2023 1.21 1.37 1.10 1.22 1.22 32,800
Nov 3, 2023 1.12 1.21 1.10 1.18 1.18 19,800
Nov 2, 2023 1.18 1.19 0.91 1.09 1.09 28,100
Nov 1, 2023 1.22 1.23 1.07 1.08 1.08 43,500
Oct 31, 2023 1.29 1.29 1.20 1.21 1.21 3,400
Oct 30, 2023 1.44 1.44 1.24 1.24 1.24 13,600
Oct 27, 2023 1.28 1.33 1.22 1.26 1.26 11,300
Oct 26, 2023 1.33 1.36 1.22 1.22 1.22 10,900
Oct 25, 2023 1.40 1.53 1.27 1.27 1.27 17,100
Oct 24, 2023 1.35 1.41 1.35 1.35 1.35 22,000
Oct 23, 2023 1.44 1.49 1.37 1.42 1.42 8,300
Oct 20, 2023 1.44 1.52 1.42 1.44 1.44 5,300
Oct 19, 2023 1.41 1.55 1.36 1.47 1.47 18,400
Oct 18, 2023 1.51 1.54 1.46 1.48 1.48 8,600
Oct 17, 2023 1.80 1.89 1.50 1.51 1.51 120,500
Oct 16, 2023 1.50 1.60 1.40 1.55 1.55 8,700
Oct 13, 2023 1.42 1.63 1.39 1.53 1.53 87,500
Oct 12, 2023 1.43 1.54 1.35 1.38 1.38 17,800
Oct 11, 2023 1.56 1.66 1.48 1.50 1.50 22,500
Oct 10, 2023 1.58 1.63 1.52 1.52 1.52 14,300
Oct 9, 2023 1.61 1.72 1.48 1.48 1.48 58,500
Oct 6, 2023 1.78 1.83 1.72 1.80 1.80 22,500
Oct 5, 2023 1.71 1.82 1.67 1.82 1.82 50,300
Oct 4, 2023 1.73 1.78 1.63 1.73 1.73 6,000
Oct 3, 2023 1.73 1.83 1.66 1.80 1.80 47,100
Oct 2, 2023 1.80 1.80 1.69 1.77 1.77 45,200
Sep 29, 2023 1.62 1.76 1.59 1.75 1.75 103,700
Sep 28, 2023 1.45 1.65 1.40 1.65 1.65 91,200
Sep 27, 2023 1.40 1.49 1.30 1.49 1.49 80,800
Sep 26, 2023 1.25 1.37 1.25 1.33 1.33 84,200
Sep 25, 2023 1.29 1.32 1.15 1.24 1.24 42,100
Sep 22, 2023 1.35 1.38 1.27 1.27 1.27 27,300
Sep 21, 2023 1.35 1.40 1.35 1.38 1.38 19,800
Sep 20, 2023 1.45 1.47 1.36 1.38 1.38 30,300
Sep 19, 2023 1.46 1.51 1.42 1.46 1.46 21,200
Sep 18, 2023 1.44 1.50 1.40 1.45 1.45 30,300
Sep 15, 2023 1.48 1.50 1.43 1.47 1.47 17,000
Sep 14, 2023 1.47 1.56 1.43 1.52 1.52 30,400
Sep 13, 2023 1.45 1.51 1.44 1.47 1.47 28,200
Sep 12, 2023 1.51 1.51 1.43 1.49 1.49 28,000
Sep 11, 2023 1.48 1.57 1.46 1.48 1.48 35,800
Sep 8, 2023 1.56 1.59 1.45 1.53 1.53 125,000
Sep 7, 2023 1.57 1.57 1.44 1.45 1.45 140,800
Sep 6, 2023 2.00 2.00 1.43 1.70 1.70 3,384,300
Sep 5, 2023 1.83 1.97 1.81 1.95 1.95 45,700
Sep 1, 2023 1.80 1.95 1.78 1.84 1.84 51,000
Aug 31, 2023 1.90 1.91 1.77 1.84 1.84 12,100
Aug 30, 2023 1.81 1.97 1.74 1.81 1.81 8,000
Aug 29, 2023 1.66 1.85 1.65 1.83 1.83 13,500
Aug 28, 2023 1.87 1.87 1.67 1.69 1.69 46,100
Aug 25, 2023 1.96 2.02 1.84 1.86 1.86 22,000
Aug 24, 2023 1.98 2.06 1.83 2.06 2.06 66,000
Aug 23, 2023 1.90 1.97 1.82 1.84 1.84 29,900
Aug 22, 2023 1.91 2.08 1.83 1.84 1.84 15,300
Aug 21, 2023 1.89 2.00 1.83 1.85 1.85 17,700
Aug 18, 2023 1.89 1.90 1.83 1.87 1.87 14,300
Aug 17, 2023 2.00 2.07 1.85 1.85 1.85 38,900
Aug 16, 2023 2.11 2.14 2.00 2.01 2.01 23,300
Aug 15, 2023 2.10 2.34 2.10 2.10 2.10 10,900
Aug 14, 2023 2.19 2.27 2.11 2.15 2.15 14,500
Aug 11, 2023 2.09 2.59 2.07 2.16 2.16 72,400
Aug 10, 2023 2.12 2.29 2.06 2.13 2.13 23,100
Aug 9, 2023 2.16 2.36 2.12 2.24 2.24 18,000
Aug 8, 2023 2.40 2.49 2.00 2.20 2.20 36,100
Aug 7, 2023 2.45 2.60 2.45 2.51 2.51 21,400
Aug 4, 2023 2.60 2.63 2.50 2.61 2.61 24,300
Aug 3, 2023 2.50 2.67 2.50 2.58 2.58 13,300
Aug 2, 2023 2.63 2.73 2.51 2.64 2.64 24,500
Aug 1, 2023 2.70 2.95 2.61 2.74 2.74 74,800
Jul 31, 2023 2.93 3.05 2.78 2.98 2.98 28,300
Jul 28, 2023 2.87 2.95 2.81 2.87 2.87 12,700
Jul 27, 2023 2.97 3.15 2.80 2.90 2.90 65,500
Jul 26, 2023 2.76 3.10 2.73 3.05 3.05 92,300
Jul 25, 2023 2.78 2.88 2.54 2.75 2.75 132,000
Jul 24, 2023 2.79 2.88 2.69 2.74 2.74 42,900
Jul 21, 2023 2.63 2.87 2.63 2.81 2.81 94,100
Jul 20, 2023 2.71 2.72 2.59 2.62 2.62 12,000
Jul 19, 2023 2.50 3.00 2.33 2.72 2.72 260,700
Jul 18, 2023 2.64 2.75 2.43 2.51 2.51 72,300
Jul 17, 2023 2.46 2.65 2.42 2.54 2.54 32,000
Jul 14, 2023 2.58 2.69 2.41 2.50 2.50 71,900
Jul 13, 2023 2.55 2.68 2.53 2.58 2.58 57,900
Jul 12, 2023 2.68 2.81 2.39 2.59 2.59 135,900
Jul 11, 2023 2.82 2.97 2.72 2.73 2.73 52,100
Jul 10, 2023 2.70 2.90 2.70 2.90 2.90 47,200
Jul 7, 2023 2.70 2.88 2.66 2.76 2.76 43,700
Jul 6, 2023 2.78 2.85 2.70 2.70 2.70 47,400
Jul 5, 2023 2.81 2.89 2.71 2.82 2.82 47,300
Jul 3, 2023 2.76 2.86 2.72 2.86 2.86 38,700
Jun 30, 2023 2.80 2.88 2.76 2.82 2.82 57,100
Jun 29, 2023 2.65 2.98 2.65 2.87 2.87 82,600
Jun 28, 2023 2.80 2.85 2.62 2.70 2.70 205,800
Jun 27, 2023 2.94 3.08 2.75 2.89 2.89 113,200
Jun 26, 2023 2.80 3.28 2.80 3.06 3.06 236,500
Jun 23, 2023 2.81 2.93 2.70 2.82 2.82 85,700
Jun 22, 2023 2.73 2.89 2.71 2.87 2.87 96,900
Jun 21, 2023 2.85 2.93 2.72 2.78 2.78 138,100
Jun 20, 2023 2.81 2.95 2.80 2.93 2.93 102,800
Jun 16, 2023 2.82 2.95 2.77 2.91 2.91 109,600
Jun 15, 2023 3.00 3.10 2.75 2.86 2.86 157,700
Jun 14, 2023 2.70 3.15 2.70 2.99 2.99 321,800
Jun 13, 2023 2.79 2.83 2.63 2.70 2.70 84,900
Jun 12, 2023 2.71 3.00 2.65 2.83 2.83 91,500
Jun 9, 2023 2.80 3.17 2.72 2.87 2.87 244,900
Jun 8, 2023 3.17 3.17 2.80 2.80 2.80 247,800
Jun 7, 2023 2.93 3.28 2.62 3.17 3.17 736,600
Jun 6, 2023 2.11 3.85 2.11 3.22 3.22 9,141,700
Jun 5, 2023 2.73 2.76 2.11 2.16 2.16 413,700
Jun 2, 2023 2.71 2.88 2.60 2.68 2.68 251,400
Jun 1, 2023 2.82 2.93 2.70 2.80 2.80 314,800
May 31, 2023 2.96 3.45 2.61 3.07 3.07 771,700
May 30, 2023 3.71 4.19 2.61 2.92 2.92 892,000
May 26, 2023 4.49 4.75 4.01 4.04 4.04 1,229,800
May 25, 2023 6.00 8.04 4.12 4.96 4.96 50,581,700
May 24, 2023 2.30 2.30 2.12 2.29 2.29 16,900
May 23, 2023 2.08 2.36 2.02 2.30 2.30 33,500
May 22, 2023 2.00 2.08 1.99 2.08 2.08 30,800
May 19, 2023 2.00 2.06 1.85 2.01 2.01 60,300
May 18, 2023 1.68 2.39 1.67 2.16 2.16 262,300
May 17, 2023 1.55 1.87 1.46 1.86 1.86 64,700
May 16, 2023 1.57 1.63 1.42 1.60 1.60 55,100
May 15, 2023 1.40 1.56 1.40 1.55 1.55 10,900
May 12, 2023 1.46 1.55 1.46 1.55 1.55 800
May 11, 2023 1.58 1.67 1.45 1.45 1.45 17,700
May 10, 2023 1.52 1.60 1.40 1.59 1.59 28,500
May 9, 2023 1.50 1.52 1.43 1.52 1.52 4,900
May 8, 2023 1.51 1.51 1.51 1.51 1.51 1,800
May 5, 2023 1.57 1.57 1.54 1.54 1.54 1,400
May 4, 2023 1.67 1.67 1.58 1.58 1.58 1,200
May 3, 2023 1.47 1.69 1.47 1.69 1.69 8,000
May 2, 2023 1.73 1.73 1.44 1.49 1.49 24,000
May 1, 2023 1.61 1.70 1.49 1.69 1.69 19,200
Apr 28, 2023 1.48 1.50 1.42 1.49 1.49 4,100
Apr 27, 2023 1.49 1.49 1.43 1.48 1.48 8,600

Related Tickers

CXAI CXApp Inc.
3.6900
+14.95%
 
HKIT Hitek Global Inc.
1.3500
-4.93%
 
AMST Amesite Inc.
3.3000
-5.71%
 
VERB Verb Technology Company, Inc.
0.1517
-5.31%
 
CYN Cyngn Inc.
0.1098
+1.48%
 
FRGT Freight Technologies, Inc.
0.9951
+8.91%
 
IFBD Infobird Co., Ltd
4.9000
+32.79%
 
MTC MMTec, Inc.
2.8800
-8.57%
 
LYT Lytus Technologies Holdings PTV. Ltd.
4.1500
-0.24%
 
HKD AMTD Digital Inc.
3.2400
+0.31%