-
5 DAY PERFORMANCE
-0.65% -
1 MONTH PERFORMANCE
-12.00% -
3 MONTH PERFORMANCE
-12.50% -
6 MONTH PERFORMANCE
-47.71% -
YEAR-TO-DATE PERFORMANCE
+112.41% -
1 YEAR PERFORMANCE
+146.40%
Beamr Imaging Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $2.92 | $3.06 (4.79%) | $3.10 | $2.92 | 161,444 | $45.33 M |
| 11/06/2024 | $3.00 | $2.93 (-2.33%) | $3.04 | $2.85 | 176,053 | $43.41 M |
| 11/05/2024 | $2.94 | $3.02 (2.72%) | $3.09 | $2.84 | 196,612 | $44.74 M |
| 11/04/2024 | $3.14 | $2.78 (-11.46%) | $3.17 | $2.77 | 318,900 | $41.19 M |
| 11/01/2024 | $3.15 | $3.10 (-1.59%) | $3.21 | $3.08 | 108,600 | $45.93 M |
| 10/31/2024 | $3.28 | $3.08 (-6.1%) | $3.28 | $3.06 | 137,300 | $45.63 M |
| 10/30/2024 | $3.30 | $3.25 (-1.52%) | $3.36 | $3.23 | 95,527 | $48.15 M |
| 10/29/2024 | $3.45 | $3.30 (-4.35%) | $3.53 | $3.23 | 177,715 | $48.89 M |
| 10/28/2024 | $3.39 | $3.40 (0.29%) | $3.50 | $3.30 | 144,062 | $50.37 M |
| 10/25/2024 | $3.14 | $3.29 (4.78%) | $3.36 | $3.14 | 224,482 | $48.74 M |
| 10/24/2024 | $3.11 | $3.14 (0.96%) | $3.21 | $3.11 | 56,200 | $46.52 M |
| 10/23/2024 | $3.12 | $3.15 (0.96%) | $3.24 | $3.05 | 175,700 | $46.67 M |
| 10/22/2024 | $3.23 | $3.19 (-1.24%) | $3.24 | $3.07 | 148,930 | $47.26 M |
| 10/21/2024 | $3.35 | $3.24 (-3.28%) | $3.38 | $3.20 | 90,275 | $48.00 M |
| 10/18/2024 | $3.25 | $3.30 (1.54%) | $3.47 | $3.25 | 136,509 | $48.89 M |
| 10/17/2024 | $3.29 | $3.29 (0%) | $3.33 | $3.25 | 66,442 | $48.74 M |
| 10/16/2024 | $3.31 | $3.30 (-0.3%) | $3.40 | $3.27 | 76,827 | $48.89 M |
| 10/15/2024 | $3.50 | $3.33 (-4.86%) | $3.50 | $3.25 | 189,327 | $49.33 M |
| 10/14/2024 | $3.54 | $3.46 (-2.26%) | $3.69 | $3.31 | 188,454 | $51.26 M |
| 10/11/2024 | $3.41 | $3.51 (2.93%) | $3.53 | $3.41 | 57,000 | $52.00 M |
| 10/10/2024 | $3.48 | $3.46 (-0.57%) | $3.57 | $3.40 | 99,832 | $51.26 M |
| 10/09/2024 | $3.44 | $3.48 (1.16%) | $3.48 | $3.38 | 69,808 | $51.56 M |
| 10/08/2024 | $3.50 | $3.50 (0%) | $3.56 | $3.40 | 82,400 | $51.85 M |
| 10/07/2024 | $3.66 | $3.47 (-5.19%) | $3.68 | $3.45 | 109,356 | $51.41 M |
| 10/04/2024 | $3.60 | $3.69 (2.5%) | $3.85 | $3.50 | 137,997 | $54.67 M |
| 10/03/2024 | $3.58 | $3.54 (-1.12%) | $3.66 | $3.51 | 68,937 | $52.45 M |
| 10/02/2024 | $3.72 | $3.64 (-2.15%) | $3.72 | $3.63 | 97,341 | $53.93 M |
| 10/01/2024 | $3.90 | $3.73 (-4.36%) | $3.90 | $3.55 | 151,500 | $55.26 M |
| 09/30/2024 | $3.97 | $3.87 (-2.52%) | $3.99 | $3.75 | 92,291 | $57.33 M |
| 09/27/2024 | $3.88 | $3.95 (1.8%) | $4.07 | $3.86 | 97,300 | $58.52 M |
| 09/26/2024 | $4.03 | $3.91 (-2.98%) | $4.07 | $3.83 | 123,500 | $57.93 M |
| 09/25/2024 | $4.21 | $3.97 (-5.7%) | $4.21 | $3.83 | 213,400 | $58.82 M |
| 09/24/2024 | $3.77 | $4.18 (10.88%) | $4.25 | $3.69 | 405,500 | $61.93 M |
| 09/23/2024 | $3.70 | $3.67 (-0.81%) | $3.82 | $3.67 | 60,956 | $54.37 M |
| 09/20/2024 | $3.76 | $3.79 (0.8%) | $3.82 | $3.66 | 121,900 | $56.15 M |
| 09/19/2024 | $3.81 | $3.75 (-1.57%) | $3.82 | $3.64 | 95,142 | $55.56 M |
| 09/18/2024 | $3.78 | $3.68 (-2.65%) | $3.87 | $3.58 | 92,016 | $54.52 M |
| 09/17/2024 | $3.67 | $3.78 (3%) | $3.91 | $3.66 | 120,600 | $56.00 M |
| 09/16/2024 | $3.72 | $3.63 (-2.42%) | $3.82 | $3.52 | 77,156 | $53.78 M |
| 09/13/2024 | $3.66 | $3.76 (2.73%) | $4.04 | $3.66 | 386,043 | $55.71 M |
| 09/12/2024 | $3.59 | $3.52 (-1.95%) | $3.68 | $3.52 | 72,000 | $52.15 M |
| 09/11/2024 | $3.64 | $3.59 (-1.37%) | $3.64 | $3.41 | 154,700 | $53.19 M |
| 09/10/2024 | $3.31 | $3.61 (9.06%) | $3.74 | $3.30 | 565,200 | $53.48 M |
| 09/09/2024 | $3.16 | $3.21 (1.58%) | $3.32 | $3.10 | 91,105 | $47.56 M |
| 09/06/2024 | $3.26 | $3.13 (-3.99%) | $3.28 | $3.08 | 87,300 | $46.37 M |
| 09/05/2024 | $3.30 | $3.25 (-1.52%) | $3.41 | $3.16 | 107,100 | $48.15 M |
| 09/04/2024 | $3.31 | $3.28 (-0.91%) | $3.39 | $3.23 | 136,900 | $48.59 M |
| 09/03/2024 | $3.44 | $3.35 (-2.62%) | $3.56 | $3.27 | 209,293 | $49.63 M |
| 08/30/2024 | $3.42 | $3.48 (1.75%) | $3.59 | $3.38 | 80,100 | $51.56 M |
| 08/29/2024 | $3.32 | $3.36 (1.2%) | $3.54 | $3.30 | 281,900 | $49.78 M |
| 08/28/2024 | $3.62 | $3.27 (-9.67%) | $3.63 | $3.21 | 295,101 | $48.45 M |
| 08/27/2024 | $3.56 | $3.62 (1.69%) | $3.69 | $3.50 | 115,200 | $53.63 M |
| 08/26/2024 | $3.72 | $3.61 (-2.96%) | $3.79 | $3.58 | 83,600 | $53.48 M |
| 08/23/2024 | $3.72 | $3.72 (0%) | $3.80 | $3.65 | 92,137 | $55.11 M |
| 08/22/2024 | $3.84 | $3.71 (-3.39%) | $3.93 | $3.62 | 131,206 | $54.96 M |
| 08/21/2024 | $3.87 | $3.81 (-1.55%) | $3.88 | $3.70 | 103,724 | $56.45 M |
| 08/20/2024 | $3.76 | $3.82 (1.6%) | $3.96 | $3.76 | 142,488 | $56.59 M |
| 08/19/2024 | $3.64 | $3.82 (4.95%) | $3.84 | $3.60 | 102,741 | $56.59 M |
| 08/16/2024 | $3.72 | $3.64 (-2.15%) | $3.82 | $3.55 | 167,800 | $53.93 M |
| 08/15/2024 | $3.50 | $3.71 (6%) | $3.74 | $3.41 | 144,500 | $54.96 M |
| 08/14/2024 | $3.56 | $3.51 (-1.4%) | $3.64 | $3.41 | 197,543 | $52.00 M |
| 08/13/2024 | $3.44 | $3.54 (2.91%) | $3.58 | $3.22 | 180,366 | $52.45 M |
| 08/12/2024 | $3.36 | $3.35 (-0.3%) | $3.43 | $2.93 | 474,432 | $49.63 M |
| 08/09/2024 | $3.50 | $3.46 (-1.14%) | $3.57 | $3.38 | 154,100 | $51.26 M |
| 08/08/2024 | $3.44 | $3.52 (2.33%) | $3.61 | $3.40 | 135,866 | $52.15 M |