Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Beamr Imaging Ltd | BMR | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.01 | 0.18% | 5.61 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 5.61 | 5.438 | 5.84 | 5.60 | 5.60 |
BMR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.04 | 6.29 | 5.438 | 5.80 | 301,212 | -0.43 | -7.12% |
| 1 Month | 5.75 | 6.29 | 5.01 | 5.70 | 356,989 | -0.14 | -2.43% |
| 3 Months | 9.96 | 10.25 | 5.00 | 7.25 | 1,813,113 | -4.35 | -43.67% |
| 6 Months | 1.18 | 34.94 | 1.11 | 10.06 | 3,056,946 | 4.43 | 375.42% |
| 1 Year | 1.55 | 34.94 | 0.91 | 9.11 | 1,806,618 | 4.06 | 261.94% |
| 3 Years | 3.94 | 34.94 | 0.91 | 9.07 | 1,496,753 | 1.67 | 42.39% |
| 5 Years | 3.94 | 34.94 | 0.91 | 9.07 | 1,496,753 | 1.67 | 42.39% |
BMR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 5.60 | 0.00 | 0.00% | 5.61 | 5.84 | 5.438 | 325,731 |
| May 16 2024 | 5.60 | -0.11 | -1.93% | 5.71 | 5.79 | 5.60 | 217,785 |
| May 15 2024 | 5.71 | -0.14 | -2.39% | 6.08 | 6.08 | 5.68 | 380,264 |
| May 14 2024 | 5.85 | -0.10 | -1.68% | 5.87 | 6.08 | 5.77 | 394,199 |
| May 13 2024 | 5.95 | 0.15 | 2.59% | 5.88 | 6.29 | 5.8535 | 366,005 |
| May 10 2024 | 5.80 | -0.24 | -3.97% | 6.04 | 6.0577 | 5.80 | 147,806 |
| May 09 2024 | 6.04 | 0.15 | 2.55% | 5.89 | 6.05 | 5.80 | 253,510 |
| May 08 2024 | 5.89 | 0.21 | 3.70% | 5.58 | 5.90 | 5.58 | 159,269 |
| May 07 2024 | 5.68 | -0.37 | -6.12% | 6.04 | 6.07 | 5.55 | 533,425 |
| May 06 2024 | 6.05 | 0.30 | 5.22% | 5.75 | 6.20 | 5.75 | 335,690 |
| May 03 2024 | 5.75 | -0.09 | -1.54% | 6.09 | 6.20 | 5.73 | 350,777 |
| May 02 2024 | 5.84 | 0.30 | 5.42% | 5.78 | 6.03 | 5.70 | 274,808 |
| May 01 2024 | 5.54 | 0.02 | 0.36% | 5.60 | 5.75 | 5.50 | 210,128 |
| Apr 30 2024 | 5.52 | -0.46 | -7.69% | 5.98 | 5.98 | 5.52 | 235,694 |
| Apr 29 2024 | 5.98 | -0.06 | -0.99% | 6.01 | 6.24 | 5.80 | 290,971 |
| Apr 26 2024 | 6.04 | 0.54 | 9.82% | 5.60 | 6.20 | 5.51 | 544,219 |
| Apr 25 2024 | 5.50 | -0.16 | -2.83% | 5.46 | 5.53 | 5.28 | 220,168 |
| Apr 24 2024 | 5.66 | 0.05 | 0.89% | 5.69 | 5.91 | 5.55 | 367,679 |
| Apr 23 2024 | 5.61 | 0.49 | 9.57% | 5.61 | 5.80 | 5.22 | 588,499 |
| Apr 22 2024 | 5.12 | -0.40 | -7.25% | 5.51 | 5.59 | 5.01 | 755,867 |
| Apr 19 2024 | 5.52 | -0.28 | -4.83% | 5.75 | 5.94 | 5.50 | 529,720 |
| Apr 18 2024 | 5.80 | -0.40 | -6.45% | 6.18 | 6.25 | 5.80 | 436,327 |
