Beamr Imaging Ltd. BMR
0.87 USD +0.02 (+2.09%)
Regular-session close
0.92 +0.05 +5.24%
After hours · Nov 13, 5:59 PM ET
0.8267 Day range 0.91
0.852 52-week range 2.47
- YTD
- -44.59%
- 1 year
- -57.77%
BMR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.91 | 0.91 | 0.83 | 0.87 | +0.02 | +2.11% | 52,968 |
| Nov 12, 2026 | 0.96 | 0.99 | 0.85 | 0.85 | -0.11 | -11.43% | 93,300 |
| Nov 11, 2026 | 0.97 | 1.00 | 0.94 | 0.96 | 0.00 | -0.31% | 41,600 |
| Nov 10, 2026 | 1.03 | 1.05 | 0.96 | 0.97 | -0.10 | -8.96% | 59,300 |
| Nov 9, 2026 | 1.07 | 1.09 | 1.03 | 1.06 | +0.03 | +2.91% | 49,300 |
| Nov 6, 2026 | 1.07 | 1.08 | 1.02 | 1.03 | -0.01 | -0.96% | 47,700 |
| Nov 5, 2026 | 1.11 | 1.14 | 1.00 | 1.04 | -0.02 | -1.89% | 108,800 |
| Nov 4, 2026 | 1.12 | 1.12 | 1.03 | 1.06 | -0.02 | -1.85% | 52,100 |
| Nov 3, 2026 | 1.08 | 1.13 | 1.08 | 1.08 | +0.01 | +0.93% | 28,300 |
| Nov 2, 2026 | 1.15 | 1.15 | 1.07 | 1.07 | -0.07 | -6.14% | 76,100 |
| Oct 30, 2026 | 1.29 | 1.29 | 1.12 | 1.14 | -0.16 | -12.31% | 147,900 |
| Oct 29, 2026 | 1.42 | 1.42 | 1.28 | 1.30 | -0.04 | -2.99% | 38,700 |
| Oct 28, 2026 | 1.35 | 1.38 | 1.31 | 1.34 | -0.01 | -0.74% | 32,900 |
| Oct 27, 2026 | 1.34 | 1.37 | 1.32 | 1.35 | +0.03 | +2.27% | 24,600 |
| Oct 26, 2026 | 1.41 | 1.41 | 1.29 | 1.32 | -0.03 | -2.22% | 53,600 |
| Oct 23, 2026 | 1.40 | 1.41 | 1.35 | 1.35 | -0.06 | -4.26% | 45,700 |
| Oct 22, 2026 | 1.46 | 1.53 | 1.41 | 1.41 | -0.09 | -6.00% | 36,800 |
| Oct 21, 2026 | 1.59 | 1.60 | 1.50 | 1.50 | -0.08 | -5.06% | 57,000 |
| Oct 20, 2026 | 1.60 | 1.63 | 1.57 | 1.58 | -0.05 | -3.07% | 35,500 |
| Oct 19, 2026 | 1.62 | 1.67 | 1.60 | 1.63 | -0.02 | -1.21% | 31,400 |
| Oct 16, 2026 | 1.78 | 1.81 | 1.63 | 1.65 | -0.17 | -9.34% | 59,200 |
| Oct 15, 2026 | 1.63 | 1.83 | 1.62 | 1.82 | +0.18 | +10.98% | 98,100 |
| Oct 14, 2026 | 1.72 | 1.75 | 1.59 | 1.64 | -0.08 | -4.65% | 89,100 |
| Oct 13, 2026 | 1.82 | 1.82 | 1.71 | 1.72 | -0.10 | -5.49% | 71,200 |
| Oct 12, 2026 | 1.78 | 1.90 | 1.74 | 1.82 | +0.05 | +2.82% | 144,900 |
| Oct 9, 2026 | 1.57 | 1.79 | 1.46 | 1.77 | +0.23 | +14.94% | 158,500 |
| Oct 8, 2026 | 1.54 | 1.57 | 1.51 | 1.54 | -0.03 | -1.91% | 48,900 |
| Oct 7, 2026 | 1.54 | 1.59 | 1.50 | 1.57 | +0.02 | +1.29% | 70,800 |
| Oct 6, 2026 | 1.48 | 1.60 | 1.40 | 1.55 | +0.11 | +7.64% | 160,700 |
| Oct 5, 2026 | 1.30 | 1.46 | 1.29 | 1.44 | +0.18 | +14.29% | 197,000 |
| Oct 2, 2026 | 1.29 | 1.33 | 1.25 | 1.26 | -0.02 | -1.56% | 36,800 |
| Oct 1, 2026 | 1.26 | 1.33 | 1.26 | 1.28 | +0.01 | +0.79% | 28,500 |
| Sep 30, 2026 | 1.31 | 1.36 | 1.22 | 1.27 | +0.02 | +1.60% | 54,600 |
| Sep 29, 2026 | 1.30 | 1.30 | 1.22 | 1.25 | -0.01 | -0.79% | 21,100 |
| Sep 28, 2026 | 1.26 | 1.29 | 1.24 | 1.26 | 0.00 | 0.00% | 25,900 |
| Sep 25, 2026 | 1.27 | 1.32 | 1.26 | 1.26 | -0.04 | -3.08% | 13,000 |
| Sep 24, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | -0.05 | -3.70% | 7,400 |
| Sep 23, 2026 | 1.33 | 1.38 | 1.32 | 1.35 | +0.01 | +0.75% | 20,100 |
| Sep 22, 2026 | 1.29 | 1.35 | 1.29 | 1.34 | +0.06 | +4.69% | 41,900 |
| Sep 21, 2026 | 1.28 | 1.32 | 1.28 | 1.28 | -0.01 | -0.78% | 26,800 |
| Sep 18, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | +0.02 | +1.57% | 5,000 |
| Sep 17, 2026 | 1.28 | 1.30 | 1.26 | 1.27 | +0.04 | +3.25% | 16,000 |
| Sep 16, 2026 | 1.24 | 1.29 | 1.23 | 1.23 | -0.01 | -0.81% | 21,500 |
| Sep 15, 2026 | 1.36 | 1.36 | 1.24 | 1.24 | -0.10 | -7.46% | 23,000 |
| Sep 14, 2026 | 1.38 | 1.38 | 1.33 | 1.34 | -0.01 | -0.74% | 20,700 |
| Sep 11, 2026 | 1.38 | 1.38 | 1.33 | 1.35 | +0.03 | +2.27% | 18,000 |
| Sep 10, 2026 | 1.32 | 1.32 | 1.28 | 1.32 | -0.01 | -0.75% | 29,100 |
| Sep 9, 2026 | 1.39 | 1.39 | 1.29 | 1.33 | +0.03 | +2.31% | 67,300 |
| Sep 8, 2026 | 1.30 | 1.34 | 1.20 | 1.30 | +0.06 | +4.84% | 475,600 |
| Sep 4, 2026 | 1.19 | 1.24 | 1.18 | 1.24 | +0.05 | +4.20% | 20,400 |
| Sep 3, 2026 | 1.24 | 1.24 | 1.18 | 1.19 | 0.00 | 0.00% | 34,900 |
| Sep 2, 2026 | 1.22 | 1.24 | 1.17 | 1.19 | 0.00 | 0.00% | 23,600 |
| Sep 1, 2026 | 1.32 | 1.32 | 1.18 | 1.19 | -0.05 | -4.03% | 22,100 |
| Aug 31, 2026 | 1.22 | 1.25 | 1.21 | 1.24 | 0.00 | 0.00% | 15,500 |
| Aug 28, 2026 | 1.25 | 1.31 | 1.21 | 1.24 | -0.04 | -3.13% | 40,800 |
| Aug 27, 2026 | 1.25 | 1.30 | 1.22 | 1.28 | +0.03 | +2.40% | 13,600 |
| Aug 26, 2026 | 1.25 | 1.27 | 1.22 | 1.25 | -0.03 | -2.34% | 17,300 |
| Aug 25, 2026 | 1.30 | 1.30 | 1.23 | 1.28 | -0.01 | -0.78% | 64,300 |
| Aug 24, 2026 | 1.34 | 1.35 | 1.27 | 1.29 | -0.02 | -1.53% | 46,400 |
| Aug 21, 2026 | 1.31 | 1.32 | 1.28 | 1.31 | +0.03 | +2.34% | 43,600 |
| Aug 20, 2026 | 1.26 | 1.30 | 1.22 | 1.28 | 0.00 | 0.00% | 31,900 |
| Aug 19, 2026 | 1.30 | 1.35 | 1.28 | 1.28 | -0.01 | -0.78% | 36,800 |
| Aug 18, 2026 | 1.27 | 1.31 | 1.26 | 1.29 | 0.00 | 0.00% | 21,700 |
| Aug 17, 2026 | 1.34 | 1.35 | 1.28 | 1.29 | -0.03 | -2.27% | 31,000 |
| Aug 14, 2026 | 1.28 | 1.35 | 1.26 | 1.32 | +0.05 | +3.94% | 34,700 |
65 days, newest first. Daily bars as drawn on the BMR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.