5 DAY PERFORMANCE
-2.80%
1 MONTH PERFORMANCE
+5.19%
3 MONTH PERFORMANCE
-32.31%
6 MONTH PERFORMANCE
-25.23%
YEAR-TO-DATE PERFORMANCE
-50.61%
1 YEAR PERFORMANCE
-55.98%
Beamr Imaging Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/29/2025 | $2.53 | $2.43 (-3.95%) | $2.54 | $2.42 | 27,879 | $36.00 M |
| 04/28/2025 | $2.45 | $2.52 (2.86%) | $2.58 | $2.45 | 60,281 | $37.33 M |
| 04/25/2025 | $2.55 | $2.50 (-1.96%) | $2.57 | $2.46 | 34,500 | $37.04 M |
| 04/24/2025 | $2.42 | $2.53 (4.55%) | $2.55 | $2.33 | 65,940 | $37.48 M |
| 04/23/2025 | $2.21 | $2.40 (8.6%) | $2.40 | $2.21 | 78,104 | $35.56 M |
| 04/22/2025 | $2.21 | $2.20 (-0.45%) | $2.25 | $2.10 | 68,934 | $32.59 M |
| 04/21/2025 | $2.21 | $2.24 (1.36%) | $2.30 | $2.08 | 69,839 | $33.19 M |
| 04/17/2025 | $2.12 | $2.13 (0.47%) | $2.20 | $2.11 | 18,006 | $31.56 M |
| 04/16/2025 | $2.16 | $2.12 (-1.85%) | $2.25 | $2.03 | 74,700 | $31.41 M |
| 04/15/2025 | $2.29 | $2.22 (-3.06%) | $2.29 | $2.18 | 29,758 | $32.89 M |
| 04/14/2025 | $2.25 | $2.25 (0%) | $2.35 | $2.20 | 68,921 | $33.33 M |
| 04/11/2025 | $1.98 | $2.20 (11.11%) | $2.24 | $1.96 | 88,893 | $32.59 M |
| 04/10/2025 | $2.08 | $2.02 (-2.88%) | $2.08 | $1.91 | 69,206 | $29.93 M |
| 04/09/2025 | $1.91 | $2.10 (9.95%) | $2.25 | $1.87 | 202,331 | $31.11 M |
| 04/08/2025 | $2.25 | $1.93 (-14.22%) | $2.25 | $1.86 | 95,600 | $28.59 M |
| 04/07/2025 | $2.00 | $2.07 (3.5%) | $2.19 | $1.99 | 91,500 | $30.67 M |
| 04/04/2025 | $2.19 | $2.10 (-4.11%) | $2.19 | $2.05 | 91,600 | $31.11 M |
| 04/03/2025 | $2.20 | $2.30 (4.55%) | $2.49 | $2.20 | 192,993 | $34.07 M |
| 04/02/2025 | $2.25 | $2.31 (2.67%) | $2.34 | $2.24 | 43,013 | $34.22 M |
| 04/01/2025 | $2.24 | $2.30 (2.68%) | $2.30 | $2.12 | 79,774 | $34.07 M |
| 03/31/2025 | $2.26 | $2.20 (-2.65%) | $2.30 | $2.13 | 110,800 | $32.59 M |
| 03/28/2025 | $2.40 | $2.31 (-3.75%) | $2.41 | $2.25 | 108,289 | $34.22 M |
| 03/27/2025 | $2.45 | $2.43 (-0.82%) | $2.52 | $2.29 | 78,738 | $36.00 M |
| 03/26/2025 | $2.49 | $2.40 (-3.61%) | $2.57 | $2.38 | 51,142 | $35.56 M |
| 03/25/2025 | $2.64 | $2.52 (-4.55%) | $2.64 | $2.49 | 108,800 | $37.33 M |
| 03/24/2025 | $2.60 | $2.66 (2.31%) | $2.85 | $2.58 | 168,088 | $39.41 M |
| 03/21/2025 | $2.53 | $2.53 (0%) | $2.54 | $2.45 | 48,000 | $37.48 M |
| 03/20/2025 | $2.53 | $2.51 (-0.79%) | $2.53 | $2.40 | 109,500 | $37.19 M |
| 03/19/2025 | $2.40 | $2.44 (1.67%) | $2.76 | $2.33 | 265,600 | $36.15 M |
| 03/18/2025 | $2.57 | $2.38 (-7.39%) | $2.58 | $2.35 | 82,723 | $35.26 M |
| 03/17/2025 | $2.53 | $2.62 (3.56%) | $2.65 | $2.50 | 244,118 | $38.82 M |
| 03/14/2025 | $2.40 | $2.49 (3.75%) | $2.50 | $2.32 | 70,977 | $36.89 M |
| 03/13/2025 | $2.47 | $2.32 (-6.07%) | $2.50 | $2.30 | 59,400 | $34.37 M |
| 03/12/2025 | $2.36 | $2.47 (4.66%) | $2.52 | $2.33 | 78,800 | $36.59 M |
| 03/11/2025 | $2.28 | $2.32 (1.75%) | $2.37 | $2.24 | 50,100 | $34.37 M |
| 03/10/2025 | $2.41 | $2.29 (-4.98%) | $2.44 | $2.28 | 162,444 | $33.93 M |
| 03/07/2025 | $2.42 | $2.45 (1.24%) | $2.45 | $2.36 | 72,342 | $36.30 M |
| 03/06/2025 | $2.39 | $2.41 (0.84%) | $2.50 | $2.37 | 64,306 | $35.70 M |
| 03/05/2025 | $2.47 | $2.46 (-0.4%) | $2.48 | $2.36 | 113,105 | $36.45 M |
| 03/04/2025 | $2.30 | $2.49 (8.26%) | $2.57 | $2.25 | 129,723 | $36.89 M |
| 03/03/2025 | $2.60 | $2.33 (-10.38%) | $2.64 | $2.31 | 164,800 | $34.52 M |
| 02/28/2025 | $2.50 | $2.56 (2.4%) | $2.64 | $2.30 | 141,400 | $37.93 M |
| 02/27/2025 | $2.65 | $2.52 (-4.91%) | $2.80 | $2.50 | 195,000 | $37.33 M |
| 02/26/2025 | $2.77 | $2.66 (-3.97%) | $2.79 | $2.60 | 168,100 | $39.41 M |
| 02/25/2025 | $2.80 | $2.61 (-6.79%) | $2.80 | $2.56 | 266,919 | $38.67 M |
| 02/24/2025 | $2.90 | $2.80 (-3.45%) | $2.95 | $2.75 | 253,700 | $41.48 M |
| 02/21/2025 | $3.07 | $2.90 (-5.54%) | $3.07 | $2.84 | 192,467 | $42.96 M |
| 02/20/2025 | $3.01 | $3.01 (0%) | $3.04 | $2.89 | 285,014 | $44.59 M |
| 02/19/2025 | $3.18 | $3.05 (-4.09%) | $3.23 | $3.00 | 237,400 | $45.19 M |
| 02/18/2025 | $3.40 | $3.15 (-7.35%) | $3.65 | $3.07 | 601,752 | $46.67 M |
| 02/14/2025 | $3.43 | $3.29 (-4.08%) | $3.43 | $3.23 | 124,418 | $48.74 M |
| 02/13/2025 | $3.38 | $3.43 (1.48%) | $3.44 | $3.24 | 156,659 | $50.82 M |
| 02/12/2025 | $3.22 | $3.30 (2.48%) | $3.34 | $3.17 | 92,031 | $48.89 M |
| 02/11/2025 | $3.40 | $3.23 (-5%) | $3.40 | $3.20 | 192,008 | $47.85 M |
| 02/10/2025 | $3.69 | $3.40 (-7.86%) | $3.69 | $3.32 | 316,400 | $50.37 M |
| 02/07/2025 | $3.73 | $3.61 (-3.22%) | $3.73 | $3.49 | 153,009 | $53.48 M |
| 02/06/2025 | $3.64 | $3.69 (1.37%) | $3.73 | $3.63 | 111,155 | $54.67 M |
| 02/05/2025 | $3.59 | $3.63 (1.11%) | $3.66 | $3.55 | 122,817 | $53.78 M |
| 02/04/2025 | $3.59 | $3.56 (-0.84%) | $3.72 | $3.51 | 224,800 | $52.74 M |
| 02/03/2025 | $3.50 | $3.55 (1.43%) | $3.60 | $3.36 | 204,818 | $52.59 M |
| 01/31/2025 | $3.62 | $3.58 (-1.1%) | $3.77 | $3.55 | 124,657 | $53.04 M |
| 01/30/2025 | $3.71 | $3.59 (-3.23%) | $3.71 | $3.51 | 159,822 | $53.19 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
