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 )

3.050 +0.160 (+5.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 2.840 3.060 2.780 3.050 155,899 +0.16(+5.54%)
Nov 26, 2024 3.040 3.054 2.820 2.890 137,977 -0.09(-3.02%)
Nov 25, 2024 3.100 3.350 2.960 2.980 294,175 -0.04(-1.32%)
Nov 22, 2024 2.750 3.050 2.540 3.020 236,041 +0.27(+9.82%)
Nov 21, 2024 2.620 2.800 2.590 2.750 160,418 +0.09(+3.38%)
Nov 20, 2024 2.720 2.790 2.600 2.660 146,295 -0.06(-2.21%)
Nov 19, 2024 2.560 2.750 2.400 2.720 179,981 +0.16(+6.25%)
Nov 18, 2024 2.650 2.650 2.470 2.560 242,582 -0.05(-1.92%)
Nov 15, 2024 2.650 2.710 2.600 2.610 127,325 -0.09(-3.33%)
Nov 14, 2024 2.600 2.708 2.500 2.700 132,211 -0.03(-1.10%)
Nov 13, 2024 2.940 2.940 2.570 2.730 252,486 -0.13(-4.55%)
Nov 12, 2024 2.890 3.030 2.800 2.860 187,676 -0.11(-3.70%)
Nov 11, 2024 2.970 3.000 2.830 2.970 214,179 +0.00(+0.00%)
Nov 08, 2024 3.150 3.150 2.950 2.970 104,502 -0.09(-2.94%)
Nov 07, 2024 2.920 3.100 2.920 3.060 161,655 +0.13(+4.44%)
Nov 06, 2024 3.000 3.040 2.850 2.930 176,051 -0.09(-2.98%)
Nov 05, 2024 2.940 3.090 2.840 3.020 196,593 +0.24(+8.63%)
Nov 04, 2024 3.140 3.166 2.770 2.780 318,342 -0.32(-10.32%)
Nov 01, 2024 3.150 3.210 3.080 3.100 108,596 +0.02(+0.65%)
Oct 31, 2024 3.280 3.280 3.060 3.080 136,478 -0.17(-5.08%)
Oct 30, 2024 3.300 3.360 3.230 3.245 94,357 -0.05(-1.67%)
Oct 29, 2024 3.450 3.530 3.230 3.300 177,382 -0.10(-2.94%)
Oct 28, 2024 3.390 3.500 3.300 3.400 144,062 +0.11(+3.34%)
Oct 25, 2024 3.140 3.360 3.140 3.290 224,482 +0.15(+4.78%)
Oct 24, 2024 3.110 3.210 3.110 3.140 56,196 -0.01(-0.32%)
Oct 23, 2024 3.120 3.240 3.050 3.150 175,163 -0.04(-1.25%)
Oct 22, 2024 3.230 3.240 3.070 3.190 148,708 -0.05(-1.54%)
Oct 21, 2024 3.350 3.380 3.200 3.240 90,235 -0.06(-1.82%)
Oct 18, 2024 3.250 3.470 3.250 3.300 136,509 +0.01(+0.30%)
Oct 17, 2024 3.290 3.332 3.250 3.290 64,836 -0.01(-0.30%)
Oct 16, 2024 3.310 3.400 3.270 3.300 76,676 -0.03(-0.90%)
Oct 15, 2024 3.500 3.500 3.250 3.330 188,027 -0.13(-3.76%)
Oct 14, 2024 3.540 3.690 3.310 3.460 188,452 -0.05(-1.42%)
Oct 11, 2024 3.410 3.530 3.410 3.510 56,956 +0.05(+1.45%)
Oct 10, 2024 3.480 3.570 3.400 3.460 99,832 -0.02(-0.57%)
Oct 09, 2024 3.440 3.480 3.375 3.480 69,737 -0.02(-0.57%)
Oct 08, 2024 3.500 3.560 3.400 3.500 82,389 +0.03(+0.86%)
Oct 07, 2024 3.660 3.680 3.450 3.470 109,156 -0.22(-5.96%)
Oct 04, 2024 3.600 3.850 3.500 3.690 134,827 +0.15(+4.24%)
Oct 03, 2024 3.580 3.660 3.510 3.540 68,925 -0.10(-2.75%)
Oct 02, 2024 3.720 3.720 3.630 3.640 97,341 -0.09(-2.41%)
Oct 01, 2024 3.900 3.900 3.550 3.730 151,056 -0.14(-3.62%)
Sep 30, 2024 3.970 3.990 3.750 3.870 92,212 -0.08(-2.03%)
Sep 27, 2024 3.880 4.070 3.860 3.950 97,277 +0.04(+1.02%)
Sep 26, 2024 4.030 4.070 3.830 3.910 122,697 -0.06(-1.51%)
Sep 25, 2024 4.210 4.210 3.830 3.970 212,355 -0.21(-5.02%)
Sep 24, 2024 3.770 4.250 3.695 4.180 404,869 +0.51(+13.90%)
Sep 23, 2024 3.700 3.820 3.670 3.670 60,956 -0.12(-3.17%)
Sep 20, 2024 3.760 3.820 3.660 3.790 121,854 +0.04(+1.07%)
Sep 19, 2024 3.810 3.820 3.640 3.750 95,142 +0.07(+1.90%)
Sep 18, 2024 3.780 3.870 3.580 3.680 92,012 -0.10(-2.65%)
Sep 17, 2024 3.670 3.910 3.660 3.780 117,279 +0.15(+4.13%)
Sep 16, 2024 3.720 3.820 3.520 3.630 77,103 -0.13(-3.46%)
Sep 13, 2024 3.660 4.040 3.660 3.760 386,043 +0.24(+6.82%)
Sep 12, 2024 3.590 3.680 3.520 3.520 70,957 -0.07(-1.95%)
Sep 11, 2024 3.640 3.640 3.410 3.590 154,654 -0.02(-0.55%)
Sep 10, 2024 3.310 3.739 3.300 3.610 564,805 +0.40(+12.46%)
Sep 09, 2024 3.160 3.320 3.100 3.210 91,004 +0.08(+2.56%)
Sep 06, 2024 3.260 3.280 3.080 3.130 87,292 -0.12(-3.69%)
Sep 05, 2024 3.300 3.410 3.160 3.250 107,075 -0.03(-0.91%)
Sep 04, 2024 3.310 3.389 3.230 3.280 136,847 -0.07(-2.09%)
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.