2.74
price up icon0.00%   0.00
pre-market  Pre-market:  2.90   0.16   +5.84%
loading

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:
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%
$187.80
price up icon 0.18%
$107.11
price up icon 0.35%
software_application ADP
$324.14
price down icon 0.48%
$412.23
price down icon 0.21%
$88.26
price down icon 0.83%
$754.45
price up icon 0.33%
Cap:     |  Volume (24h):