Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

Beamr Imaging Ltd. (BMR)

Compare
2.1300
+0.0100
+(0.47%)
At close: April 17 at 4:00:00 PM EDT
2.1600
+0.03
+(1.41%)
After hours: April 17 at 4:55:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20252.12002.19602.11002.13002.130018,000
Apr 16, 20252.16002.25002.03002.12002.120074,700
Apr 15, 20252.29302.29302.18002.22002.220029,700
Apr 14, 20252.24502.35002.20002.25002.250068,900
Apr 11, 20251.98002.24001.96002.20002.200088,800
Apr 10, 20252.08002.08001.91002.02002.020069,200
Apr 9, 20251.91002.25001.87002.10002.1000202,300
Apr 8, 20252.25002.25001.86001.93001.930095,600
Apr 7, 20252.00002.18601.99002.07002.070091,500
Apr 4, 20252.19002.19502.04502.10002.100091,600
Apr 3, 20252.20002.49002.20002.30002.3000192,800
Apr 2, 20252.25002.34002.24002.31002.310043,000
Apr 1, 20252.24002.30002.12002.30002.300079,700
Mar 31, 20252.26002.29702.13002.20002.2000110,800
Mar 28, 20252.40002.41002.25002.31002.3100108,100
Mar 27, 20252.45002.52002.29002.43002.430078,700
Mar 26, 20252.49002.57002.38002.40002.400051,100
Mar 25, 20252.64002.64002.49002.52002.5200108,800
Mar 24, 20252.60002.85002.58002.66002.6600167,800
Mar 21, 20252.53002.53502.44602.53002.530048,000
Mar 20, 20252.53002.53002.40002.51002.5100109,500
Mar 19, 20252.40002.76002.33002.44002.4400265,600
Mar 18, 20252.57002.58102.35002.38002.380082,700
Mar 17, 20252.53002.65002.50002.62002.6200244,100
Mar 14, 20252.40002.50002.32002.49002.490070,900
Mar 13, 20252.47002.50002.30002.32002.320059,400
Mar 12, 20252.36002.52002.33002.47002.470078,800
Mar 11, 20252.28002.37002.24002.32002.320050,100
Mar 10, 20252.41002.44002.28002.29002.2900162,300
Mar 7, 20252.42002.45002.36002.45002.450072,300
Mar 6, 20252.39002.50002.37002.41002.410064,300
Mar 5, 20252.47002.48002.36002.46002.4600113,100
Mar 4, 20252.30002.57002.25002.49002.4900129,700
Mar 3, 20252.60002.64002.31002.33002.3300164,800
Feb 28, 20252.50002.64002.30002.56002.5600141,400
Feb 27, 20252.65002.80002.50002.52002.5200195,000
Feb 26, 20252.77002.79002.60002.66002.6600166,900
Feb 25, 20252.80002.80002.56002.61002.6100266,800
Feb 24, 20252.90002.95002.75002.80002.8000253,700
Feb 21, 20253.07003.07002.84002.90002.9000192,400
Feb 20, 20253.01003.04002.89003.01003.0100285,000
Feb 19, 20253.18003.23003.00003.05003.0500237,400
Feb 18, 20253.40003.65003.07003.15003.1500601,500
Feb 14, 20253.43003.43003.23003.29003.2900124,300
Feb 13, 20253.38003.44003.24003.43003.4300156,500
Feb 12, 20253.22003.34003.17003.30003.300092,000
Feb 11, 20253.40003.40003.20003.23003.2300192,000
Feb 10, 20253.69003.69003.31503.40003.4000316,400
Feb 7, 20253.73003.73003.49003.61003.6100153,000
Feb 6, 20253.64003.73003.63003.69003.6900111,100
Feb 5, 20253.59003.65503.55003.63003.6300122,300
Feb 4, 20253.59003.71503.51003.56003.5600224,800
Feb 3, 20253.50003.60003.36003.55003.5500204,800
Jan 31, 20253.62003.76703.55003.58003.5800124,500
Jan 30, 20253.71003.71403.51003.59003.5900159,800
Jan 29, 20253.75003.78003.55503.69003.6900183,400
Jan 28, 20253.63003.78503.57003.70003.7000320,000
Jan 27, 20253.96003.96003.54003.56003.5600457,800
Jan 24, 20254.03004.37004.02004.20004.2000253,900
Jan 23, 20253.98004.09003.83004.04004.0400179,900
Jan 22, 20253.90004.22803.90004.02004.0200398,700
Jan 21, 20253.87003.95003.70003.84003.8400200,900
Jan 17, 20253.98004.17003.80003.87003.8700189,200
Jan 16, 20254.03004.23003.67003.91003.9100684,600
Jan 15, 20253.63004.07003.59004.00004.0000661,500
Jan 14, 20253.73003.77303.51003.54003.5400288,000
Jan 13, 20254.14004.14003.51003.64003.6400365,200
Jan 10, 20254.07004.15003.80003.88003.8800199,000
Jan 8, 20254.49004.49004.00004.07004.0700416,800
Jan 7, 20254.76004.87004.39004.56004.5600462,800
Jan 6, 20255.19005.19904.53404.65004.6500849,000
Jan 3, 20254.60005.44004.60005.14005.1400797,000
Jan 2, 20254.91005.01004.25004.75004.7500926,800
Dec 31, 20246.00006.59004.72004.92004.92002,012,100
Dec 30, 20244.20005.94003.95005.79005.79003,813,600
Dec 27, 20243.64004.27003.51604.07004.0700697,200
Dec 26, 20243.64003.72603.32003.68003.6800270,200
Dec 24, 20243.72003.72003.46003.49003.4900182,300
Dec 23, 20243.93003.96003.58003.62003.6200279,600
Dec 20, 20244.01004.20003.77004.00004.0000456,400
Dec 19, 20243.70004.21003.62004.12004.1200398,100
Dec 18, 20244.06004.12003.61003.68003.6800366,100
Dec 17, 20244.37004.46003.88504.05004.0500306,900
Dec 16, 20243.71004.32003.63604.29004.2900510,900
Dec 13, 20243.79003.84503.62003.70003.7000170,700
Dec 12, 20243.95004.05003.61003.77003.7700303,400
Dec 11, 20243.96004.81003.86004.00004.00001,076,800
Dec 10, 20244.16004.16003.60003.82003.8200411,000
Dec 9, 20243.83004.59903.64004.05004.05001,287,800
Dec 6, 20243.38003.85003.30003.73003.7300699,300
Dec 5, 20243.26003.42003.12003.33003.3300303,600
Dec 4, 20243.06003.27003.06003.22003.2200243,000
Dec 3, 20243.11003.23003.06003.06003.0600121,000
Dec 2, 20243.27003.30003.10003.16003.1600222,000
Nov 29, 20243.05003.27003.00503.27003.2700173,700
Nov 27, 20242.84003.06002.78003.05003.0500155,900
Nov 26, 20243.04003.05402.82002.89002.8900138,000
Nov 25, 20243.10003.35002.96002.98002.9800296,300
Nov 22, 20242.75003.05002.54003.02003.0200235,900
Nov 21, 20242.62002.80002.59002.75002.7500160,400
Nov 20, 20242.72002.79002.60002.66002.6600147,100
Nov 19, 20242.56002.75002.40002.72002.7200181,500
Nov 18, 20242.65002.65002.47002.56002.5600244,700
Nov 15, 20242.65002.71002.60002.61002.6100127,300
Nov 14, 20242.60002.70802.50002.70002.7000134,000
Nov 13, 20242.94002.94002.57002.73002.7300253,800
Nov 12, 20242.89003.03002.80002.86002.8600188,400
Nov 11, 20242.97003.00002.83002.97002.9700214,200
Nov 8, 20243.15003.15002.95002.97002.9700104,500
Nov 7, 20242.92003.10002.92003.06003.0600161,700
Nov 6, 20243.00003.04002.85002.93002.9300175,900
Nov 5, 20242.94003.09002.84003.02003.0200196,600
Nov 4, 20243.14003.16602.77002.78002.7800318,900
Nov 1, 20243.15003.21003.08003.10003.1000108,600
Oct 31, 20243.28003.28003.06003.08003.0800137,300
Oct 30, 20243.30003.36003.23003.24503.245095,500
Oct 29, 20243.45003.53003.23003.30003.3000177,400
Oct 28, 20243.39003.50003.30003.40003.4000143,700
Oct 25, 20243.14003.36003.14003.29003.2900224,300
Oct 24, 20243.11003.21003.11003.14003.140056,200
Oct 23, 20243.12003.24003.05003.15003.1500175,700
Oct 22, 20243.23003.24003.07003.19003.1900148,900
Oct 21, 20243.35003.38003.20003.24003.240090,100
Oct 18, 20243.25003.47003.25003.30003.3000136,500
Oct 17, 20243.29003.33203.25003.29003.290066,400
Oct 16, 20243.31003.40003.27003.30003.300076,600
Oct 15, 20243.50003.50003.25003.33003.3300189,300
Oct 14, 20243.54003.69003.31003.46003.4600188,400
Oct 11, 20243.41003.53003.41003.51003.510057,000
Oct 10, 20243.48003.57003.40003.46003.460099,800
Oct 9, 20243.44003.48003.37503.48003.480069,700
Oct 8, 20243.50003.56003.40003.50003.500082,400
Oct 7, 20243.66003.68003.45003.47003.4700109,200
Oct 4, 20243.60003.85003.50003.69003.6900135,800
Oct 3, 20243.58003.66003.51003.54003.540068,900
Oct 2, 20243.72003.72003.63003.64003.640097,300
Oct 1, 20243.90003.90003.55003.73003.7300151,500
Sep 30, 20243.97003.99003.75003.87003.870092,200
Sep 27, 20243.88004.07003.86003.95003.950097,300
Sep 26, 20244.03004.07003.83003.91003.9100123,500
Sep 25, 20244.21004.21003.83003.97003.9700213,400
Sep 24, 20243.77004.25003.69504.18004.1800405,500
Sep 23, 20243.70003.82003.67003.67003.670060,800
Sep 20, 20243.76003.82003.66003.79003.7900121,900
Sep 19, 20243.81003.82003.64003.75003.750095,100
Sep 18, 20243.78003.87003.58003.68003.680092,000
Sep 17, 20243.67003.91003.66003.78003.7800120,600
Sep 16, 20243.72003.82003.52003.63003.630077,100
Sep 13, 20243.66004.04003.66003.76003.7600386,000
Sep 12, 20243.59003.68003.52003.52003.520072,000
Sep 11, 20243.64003.64003.41003.59003.5900154,700
Sep 10, 20243.31003.73903.30003.61003.6100565,200
Sep 9, 20243.16003.32003.10003.21003.210091,000
Sep 6, 20243.26003.28003.08003.13003.130087,300
Sep 5, 20243.30003.41003.16003.25003.2500107,100
Sep 4, 20243.31003.39003.23003.28003.2800136,900
Sep 3, 20243.44003.56003.27003.35003.3500209,200
Aug 30, 20243.42003.59003.38003.48003.480080,100
Aug 29, 20243.32003.54003.30003.36003.3600281,900
Aug 28, 20243.62003.63403.21003.27003.2700295,100
Aug 27, 20243.56003.69003.50003.62003.6200115,200
Aug 26, 20243.72003.79003.58003.61003.610083,600
Aug 23, 20243.72003.80203.65003.72003.720092,100
Aug 22, 20243.84003.93003.62003.71003.7100131,200
Aug 21, 20243.87003.87703.70003.81003.8100103,700
Aug 20, 20243.76003.96003.76003.82003.8200142,300
Aug 19, 20243.64003.83803.60003.82003.8200102,700
Aug 16, 20243.72003.82003.55003.64003.6400167,800
Aug 15, 20243.50003.74003.41003.71003.7100144,500
Aug 14, 20243.56003.64003.41003.51003.5100197,400
Aug 13, 20243.44003.58003.22003.54003.5400180,200
Aug 12, 20243.36003.43002.93003.35003.3500474,400
Aug 9, 20243.50003.57003.38003.46003.4600154,100
Aug 8, 20243.44003.61003.39503.52003.5200135,800
Aug 7, 20243.85003.86003.33003.43003.4300358,600
Aug 6, 20243.80003.95003.60003.73003.7300393,100
Aug 5, 20243.41003.87003.36803.77003.7700417,800
Aug 2, 20244.12004.21003.91004.10004.1000402,000
Aug 1, 20244.53004.56504.19004.20004.2000258,700
Jul 31, 20244.20004.67004.19004.55004.5500491,700
Jul 30, 20244.33004.43004.13004.25004.2500577,800
Jul 29, 20245.21005.75004.25004.61004.61007,903,600
Jul 26, 20244.84004.91004.71004.85004.8500120,100
Jul 25, 20244.86004.98004.70004.86004.8600120,300
Jul 24, 20245.20005.20004.84004.94004.9400215,000
Jul 23, 20244.99005.26004.94005.24005.2400164,400
Jul 22, 20245.14005.17004.84004.96004.9600223,400
Jul 19, 20245.06005.29004.96005.21005.2100121,900
Jul 18, 20245.40005.41004.96005.09005.0900252,400
Jul 17, 20245.51005.73005.30005.41005.4100174,200
Jul 16, 20245.28005.75005.28005.74005.7400284,200
Jul 15, 20245.56005.60005.30005.31005.3100142,000
Jul 12, 20245.38005.63005.26005.56005.5600228,700
Jul 11, 20245.21005.49005.21005.44005.4400173,600
Jul 10, 20245.30005.35005.11005.24005.2400216,200
Jul 9, 20245.32005.42005.24005.29005.2900174,900
Jul 8, 20245.45005.58005.41005.44005.4400102,800
Jul 5, 20245.65005.70005.04005.45005.4500318,700
Jul 3, 20245.55005.70005.33205.70005.7000178,400
Jul 2, 20245.55005.77005.45005.53005.5300224,900
Jul 1, 20245.34005.68005.12005.62005.6200387,200
Jun 28, 20245.32005.43005.10005.22005.2200176,700
Jun 27, 20245.06005.42504.91005.36005.3600362,000
Jun 26, 20245.04005.13004.91004.96004.9600280,700
Jun 25, 20244.95005.14004.89005.04005.0400174,900
Jun 24, 20245.12005.19004.86004.95004.9500273,300
Jun 21, 20245.37005.39005.03005.19005.1900210,600
Jun 20, 20245.40005.77005.21005.37005.3700519,400
Jun 18, 20245.08005.47004.94005.42005.4200914,500
Jun 17, 20244.62005.19004.48005.19005.1900831,200
Jun 14, 20244.72004.89004.45004.61004.6100861,200
Jun 13, 20245.26005.30004.71004.71004.71001,871,500
Jun 12, 20246.07006.71005.13005.23005.230056,470,000
Jun 11, 20244.27004.49004.27004.40004.40001,549,100
Jun 10, 20244.37004.45004.20004.38004.3800129,000
Jun 7, 20244.09004.41004.06104.32004.3200209,200
Jun 6, 20244.25004.30004.02004.15004.1500272,300
Jun 5, 20244.49004.52004.20004.20004.2000341,800
Jun 4, 20244.41004.68004.40004.48004.4800187,100
Jun 3, 20244.38004.70004.34004.65004.6500209,000
May 31, 20244.70004.72304.10004.27004.2700641,500
May 30, 20245.07005.07004.45004.75004.7500480,900
May 29, 20245.01005.16005.01005.05005.0500242,800
May 28, 20245.12005.20005.02005.11005.1100314,400
May 24, 20245.20005.25005.06005.09005.0900272,300
May 23, 20245.41005.41205.10005.12005.1200373,700
May 22, 20245.40005.56005.31005.33005.3300358,700
May 21, 20245.54005.70005.28005.40005.4000254,400
May 20, 20245.60005.80005.51005.51005.5100290,300
May 17, 20245.61005.84005.43805.60005.6000327,800
May 16, 20245.71005.79005.60005.60005.6000218,100
May 15, 20246.08006.08005.68005.71005.7100380,300
May 14, 20245.87006.08005.77005.85005.8500394,900
May 13, 20245.88006.29005.85405.95005.9500366,100
May 10, 20246.04006.05805.80005.80005.8000149,200
May 9, 20245.89006.05005.80006.04006.0400257,200
May 8, 20245.58005.90005.58005.89005.8900159,300
May 7, 20246.04006.07005.55005.68005.6800534,700
May 6, 20245.75006.20005.75006.05006.0500335,700
May 3, 20246.09006.20005.73005.75005.7500351,300
May 2, 20245.78006.03005.70005.84005.8400274,800
May 1, 20245.60005.75005.50405.54005.5400210,100
Apr 30, 20245.98005.98005.52005.52005.5200239,100
Apr 29, 20246.01006.24005.80005.98005.9800291,000
Apr 26, 20245.60006.20005.51006.04006.0400544,800
Apr 25, 20245.46005.53005.28005.50005.5000220,500
Apr 24, 20245.69005.91005.55005.66005.6600367,900
Apr 23, 20245.61005.80005.22005.61005.6100589,900
Apr 22, 20245.51005.59005.01005.12005.1200757,700
Apr 19, 20245.75005.94005.50005.52005.5200524,400
Apr 18, 20246.20006.25005.80005.80005.8000441,200

Related Tickers

LPSN LivePerson, Inc.
0.7497
+1.67%
 
NVNI Nvni Group Limited
0.1654
-1.66%
 
RDZN Roadzen, Inc.
1.0700
+7.84%
 
HKIT Hitek Global Inc.
1.2059
-2.75%
 
VERB Verb Technology Company, Inc.
4.2000
-3.67%
 
PRCH Porch Group, Inc.
5.29
+4.34%
 
DATS DatChat, Inc.
2.3500
+3.98%
 
PHUN Phunware, Inc.
2.5700
+2.39%
 
AMST Amesite Inc.
2.0952
+1.22%
 
CXAI CXApp Inc.
1.1000
+2.80%