Get the Stockscreener App
2.74
0.00%
0.00
Pre-market:
2.90
0.16
+5.84%
Beamr Imaging Ltd Stock (BMR) Price History
The historical daily chart and data for Beamr Imaging Ltd stock (BMR), show that the latest closing stock price as of May 28, 2025, is $2.74.
- Beamr Imaging Ltd all-time high stock price is $34.94, occurred on February 12, 2024.
- The lowest Beamr Imaging Ltd stock price recorded was $0.91 on November 02, 2023. Since then, Beamr Imaging Ltd's stock price has risen over 201.10% to $2.74 now.
- The 52-week high stock price for BMR is $6.7099, representing a 144.89% increase from the current share price, occurred on June 12, 2024.
- The 52-week low stock price for BMR is $1.86, indicating a -32.12% decrease from the current share price, occurred on April 08, 2025.
The table below shows more information about BMR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 28, 2025 | $2.80 | $2.67 | $0.1304 | 27,987.0 | +0.00% |
| May 27, 2025 | $2.79 | $2.66 | $0.1302 | 66,210.0 | +3.79% |
| May 23, 2025 | $2.70 | $2.58 | $0.12 | 29,865.0 | -2.58% |
| May 22, 2025 | $2.73 | $2.54 | $0.19 | 52,329.0 | +3.83% |
| May 21, 2025 | $2.80 | $2.56 | $0.235 | 58,236.0 | -4.40% |
| May 20, 2025 | $2.78 | $2.66 | $0.1241 | 33,860.0 | +0.00% |
| May 19, 2025 | $2.78 | $2.67 | $0.105 | 69,944.0 | -4.21% |
| May 16, 2025 | $2.85 | $2.65 | $0.20 | 62,764.0 | +5.56% |
| May 15, 2025 | $2.75 | $2.64 | $0.11 | 64,789.0 | -1.46% |
| May 14, 2025 | $2.87 | $2.71 | $0.16 | 72,619.0 | -2.14% |
| May 13, 2025 | $2.96 | $2.75 | $0.21 | 151,942.0 | -5.72% |
| May 12, 2025 | $3.06 | $2.69 | $0.3687 | 232,942.0 | +12.50% |
| May 09, 2025 | $2.80 | $2.61 | $0.1899 | 37,169.0 | -1.12% |
| May 08, 2025 | $2.89 | $2.65 | $0.24 | 50,512.0 | -7.29% |
| May 07, 2025 | $2.89 | $2.62 | $0.2694 | 82,863.0 | +9.92% |
| May 06, 2025 | $2.70 | $2.57 | $0.1298 | 13,808.0 | +0.00% |
| May 05, 2025 | $2.79 | $2.62 | $0.1716 | 31,475.0 | -5.96% |
| May 02, 2025 | $2.89 | $2.45 | $0.44 | 159,869.0 | +13.25% |
| May 01, 2025 | $2.59 | $2.43 | $0.16 | 22,014.0 | -2.77% |
| Apr 30, 2025 | $2.57 | $2.39 | $0.18 | 42,241.0 | +4.12% |
| Apr 29, 2025 | $2.54 | $2.42 | $0.1199 | 27,879.0 | -3.57% |
Beamr Imaging Ltd Stock (BMR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Beamr Imaging Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BMR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Beamr Imaging Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Beamr Imaging Ltd Stock (BMR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $3.06 | $2.43 | $0.6287 | 1,349,184.0 | +8.30% |
| Apr, 2025 | $2.58 | $1.86 | $0.72 | 1,561,623.0 | +15.00% |
| Mar, 2025 | $2.85 | $2.13 | $0.72 | 2,191,837.0 | -14.06% |
| Feb, 2025 | $3.73 | $2.30 | $1.43 | 4,027,336.0 | -28.49% |
| Jan, 2025 | $5.44 | $3.51 | $1.93 | 7,841,264.0 | -27.24% |
Beamr Imaging Ltd Stock (BMR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.94 | $3.06 | $2.88 | 12,036,059.0 | +77.06% |
| Nov, 2024 | $3.35 | $2.40 | $0.95 | 3,700,216.0 | +6.17% |
| Oct, 2024 | $3.90 | $3.05 | $0.85 | 2,711,680.0 | -20.41% |
| Sep, 2024 | $4.25 | $3.08 | $1.17 | 3,168,665.0 | +11.21% |
| Aug, 2024 | $4.57 | $2.93 | $1.64 | 4,567,865.0 | -23.52% |
| Jul, 2024 | $5.77 | $4.13 | $1.64 | 12,612,387.0 | -12.84% |
| Jun, 2024 | $6.71 | $4.02 | $2.69 | 64,159,924.0 | +22.25% |
| May, 2024 | $6.29 | $4.10 | $2.19 | 6,977,004.0 | -22.64% |
| Apr, 2024 | $8.42 | $5.01 | $3.41 | 39,755,369.0 | -14.42% |
| Mar, 2024 | $9.60 | $5.00 | $4.60 | 50,835,167.0 | -19.68% |
| Feb, 2024 | $34.94 | $1.50 | $33.44 | 279,736,346.0 | +327.13% |
| Jan, 2024 | $2.28 | $1.37 | $0.9099 | 3,674,168.0 | +29.66% |
Beamr Imaging Ltd Stock (BMR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.62 | $1.11 | $0.51 | 697,607.0 | +15.08% |
| Nov, 2023 | $1.50 | $0.91 | $0.59 | 533,724.0 | +4.13% |
| Oct, 2023 | $1.89 | $1.20 | $0.6899 | 613,047.0 | -30.86% |
| Sep, 2023 | $2.00 | $1.15 | $0.85 | 4,402,276.0 | -4.89% |
| Aug, 2023 | $2.95 | $1.65 | $1.30 | 612,159.0 | -38.26% |
| Jul, 2023 | $3.15 | $2.33 | $0.82 | 1,379,009.0 | +5.67% |
| Jun, 2023 | $3.85 | $2.11 | $1.74 | 13,117,476.0 | -8.14% |
| May, 2023 | $8.04 | $1.40 | $6.64 | 53,614,881.0 | +106.04% |
| Apr, 2023 | $2.14 | $1.36 | $0.78 | 1,039,622.0 | -25.13% |
| Mar, 2023 | $3.26 | $1.75 | $1.51 | 723,660.0 | +0.00% |
0.18%
0.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):