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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	3.06	3.15	3.15	3.19	3.03	249,511
September 26, 2025	2.97	2.95	2.95	2.97	2.88	64,562
September 25, 2025	2.99	2.95	2.95	3.02	2.84	152,500
September 24, 2025	3.03	3.02	3.02	3.11	2.96	191,374
September 23, 2025	3.07	3.05	3.05	3.16	3.01	141,700
September 22, 2025	3.03	3.07	3.07	3.1	2.96	148,600
September 19, 2025	3.01	3.02	3.02	3.08	2.97	200,695
September 18, 2025	2.9	3.01	3.01	3.02	2.88	337,400
September 17, 2025	2.8	2.87	2.87	2.98	2.8	171,800
September 16, 2025	2.87	2.86	2.86	2.89	2.78	109,102
September 15, 2025	2.88	2.84	2.84	2.96	2.81	145,529
September 12, 2025	2.85	2.91	2.91	2.95	2.85	202,879
September 11, 2025	2.93	2.89	2.89	3	2.81	587,910
September 10, 2025	2.87	2.87	2.87	3	2.8	489,100

Beamr Imaging Ltd. (BMR) NASDAQ