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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.7	1.69	1.69	1.76	1.65	124,420
February 19, 2026	1.73	1.72	1.72	1.78	1.7	35,030
February 18, 2026	1.74	1.73	1.73	1.76	1.7	12,346
February 17, 2026	1.65	1.69	1.69	1.74	1.64	46,516
February 13, 2026	1.67	1.68	1.68	1.81	1.64	35,076
February 12, 2026	1.67	1.69	1.69	1.83	1.6	36,642
February 11, 2026	1.83	1.7	1.7	1.83	1.67	85,110
February 10, 2026	1.85	1.81	1.81	1.87	1.81	35,000
February 09, 2026	1.83	1.84	1.84	1.9	1.78	83,569
February 06, 2026	1.66	1.79	1.79	1.81	1.66	87,687
February 05, 2026	1.76	1.63	1.63	1.78	1.62	111,613
February 04, 2026	1.92	1.77	1.77	1.92	1.75	117,909
February 03, 2026	2.02	1.92	1.92	2.02	1.88	134,900
February 02, 2026	2	2	2	2.04	1.94	128,300
January 30, 2026	2.09	2.04	2.04	2.15	1.98	228,824
January 29, 2026	1.98	2.07	2.07	2.08	1.95	203,800
January 28, 2026	1.9	1.98	1.98	2.04	1.74	3.12M
January 27, 2026	1.93	1.9	1.9	1.93	1.89	47,800
January 26, 2026	1.95	1.91	1.91	1.99	1.91	74,105
January 23, 2026	1.96	1.91	1.91	1.98	1.91	42,810
January 22, 2026	1.88	1.92	1.92	2.06	1.88	158,240
January 21, 2026	1.88	1.86	1.86	1.95	1.83	60,999
January 20, 2026	1.91	1.91	1.94	1.94	1.79	89,192
January 16, 2026	1.94	1.91	1.91	1.98	1.91	35,900
January 15, 2026	1.96	1.97	1.97	2.04	1.95	61,203
January 14, 2026	1.94	1.95	1.95	1.97	1.93	35,500
January 13, 2026	2.02	1.95	1.95	2.02	1.9	110,449
January 12, 2026	2.05	2	2	2.05	1.96	54,839
January 09, 2026	1.97	2.03	2.03	2.04	1.94	71,924
January 08, 2026	1.95	1.95	1.95	1.99	1.91	60,180
January 07, 2026	1.99	1.94	1.94	1.99	1.92	45,249
January 06, 2026	1.92	2.01	2.01	2.03	1.9	82,005
January 05, 2026	1.8	1.89	1.89	1.92	1.78	149,700
January 02, 2026	1.6	1.75	1.75	1.75	1.6	88,695
December 31, 2025	1.71	1.57	1.57	1.74	1.54	503,415
December 30, 2025	1.86	1.71	1.71	1.91	1.7	306,144
December 29, 2025	1.89	1.86	1.86	1.99	1.83	179,100
December 26, 2025	1.99	1.88	1.88	1.99	1.86	162,473
December 24, 2025	2.01	1.99	1.99	2.02	1.95	42,802
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

Beamr Imaging Ltd. (BMR) NASDAQ