Beamr Imaging Ltd. - BMR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	2.06	2	2	2.08	2	46,556
December 22, 2025	2.01	2.07	2.07	2.1	1.98	102,120
December 19, 2025	1.97	1.99	1.99	2.04	1.94	67,351
December 18, 2025	2.01	1.94	1.94	2.05	1.89	90,700
December 17, 2025	2.17	1.94	1.94	2.21	1.91	149,380
December 16, 2025	2.06	2.15	2.15	2.19	2.06	44,205
December 15, 2025	2.28	2.15	2.15	2.29	2.13	80,755
December 12, 2025	2.4	2.3	2.3	2.47	2.26	82,532
December 11, 2025	2.4	2.41	2.41	2.47	2.34	61,177
December 10, 2025	2.37	2.47	2.47	2.51	2.36	94,124
December 09, 2025	2.2	2.39	2.39	2.4	2.18	74,710
December 08, 2025	2.29	2.24	2.24	2.3	2.24	55,482
December 05, 2025	2.46	2.28	2.28	2.46	2.27	95,305
December 04, 2025	2.24	2.43	2.43	2.46	2.2	204,373
December 03, 2025	2.1	2.22	2.22	2.23	2.1	48,800
December 02, 2025	2.2	2.11	2.11	2.23	2.11	71,525
December 01, 2025	2.22	2.15	2.15	2.24	2.12	110,042
November 28, 2025	2.16	2.22	2.22	2.23	2.15	50,138
November 26, 2025	2.07	2.17	2.17	2.2	2.04	117,516
November 25, 2025	2.02	2.03	2.03	2.04	1.98	45,600
November 24, 2025	1.9	2.02	2.02	2.05	1.9	108,004
November 21, 2025	1.9	1.92	1.92	1.97	1.89	98,000
November 20, 2025	1.97	1.9	1.9	2.08	1.89	104,590
November 19, 2025	2.04	1.96	1.96	2.08	1.93	81,700
November 18, 2025	1.96	2.04	2.04	2.06	1.95	64,046
November 17, 2025	2.07	1.96	1.96	2.09	1.91	143,184
November 14, 2025	2	2.04	2.04	2.12	2	72,600
November 13, 2025	2.09	2.06	2.06	2.18	2.02	110,200
November 12, 2025	2.09	2.1	2.1	2.16	2.09	137,800
November 11, 2025	2.19	2.11	2.11	2.19	2.06	100,700
November 10, 2025	2.3	2.15	2.15	2.33	2.12	130,400
November 07, 2025	2.24	2.19	2.19	2.25	2.1	71,030
November 06, 2025	2.4	2.15	2.15	2.4	2.13	286,520
November 05, 2025	2.33	2.38	2.38	2.4	2.28	158,315
November 04, 2025	2.49	2.28	2.28	2.49	2.26	207,900
November 03, 2025	2.61	2.53	2.53	2.62	2.47	117,952
October 31, 2025	2.59	2.62	2.62	2.65	2.56	120,499
October 30, 2025	2.72	2.59	2.59	2.72	2.55	197,500
October 29, 2025	2.8	2.7	2.7	2.84	2.62	162,993
October 28, 2025	2.81	2.74	2.74	2.86	2.72	187,324
October 27, 2025	2.84	2.81	2.81	2.88	2.81	98,248
October 24, 2025	2.85	2.86	2.86	2.9	2.83	115,375
October 23, 2025	2.68	2.82	2.82	2.87	2.66	136,202
October 22, 2025	2.72	2.7	2.7	2.8	2.62	170,310
October 21, 2025	2.87	2.75	2.75	2.9	2.75	204,404
October 20, 2025	2.69	2.87	2.87	2.9	2.67	243,900
October 17, 2025	2.68	2.65	2.65	2.69	2.59	154,645
October 16, 2025	2.88	2.71	2.71	2.9	2.64	283,334
October 15, 2025	2.97	2.83	2.83	3.11	2.82	1.39M
October 14, 2025	2.93	2.98	2.98	2.99	2.84	126,126
October 13, 2025	2.87	2.98	2.98	3	2.79	236,144
October 10, 2025	2.93	2.78	2.78	2.99	2.76	223,406
October 09, 2025	2.94	2.91	2.91	2.99	2.86	174,706
October 08, 2025	3.04	2.97	2.97	3.06	2.95	232,800
October 07, 2025	3.16	3.05	3.05	3.19	3	114,458
October 06, 2025	3.12	3.16	3.16	3.2	3.09	148,139
October 03, 2025	3.17	3.12	3.12	3.24	3.07	140,800
October 02, 2025	3.05	3.14	3.14	3.17	3.05	161,000
October 01, 2025	3.04	3.05	3.05	3.13	3.02	99,300
September 30, 2025	3.15	3.06	3.06	3.15	2.97	149,047

Beamr Imaging Ltd. (BMR) NASDAQ