Beamr Imaging Ltd. - Ordinary Share (BMR)

Historical Prices For Beamr Imaging Ltd. - Ordinary Share (BMR)

Date Range:

2025-08-26 - 2025-11-26

Date	Open	High	Low	Close	Volume	Adjusted Close
11/25/2025	2.02	2.04	1.98	2.03	44,079	2.03
11/24/2025	1.90	2.05	1.90	2.02	107,751	2.02
11/21/2025	1.90	1.97	1.89	1.92	97,971	1.92
11/20/2025	1.97	2.08	1.89	1.90	104,230	1.90
11/19/2025	2.04	2.08	1.93	1.96	81,674	1.96
11/18/2025	1.96	2.06	1.95	2.04	64,046	2.04
11/17/2025	2.07	2.09	1.91	1.96	143,075	1.96
11/14/2025	2.00	2.12	2.00	2.04	72,608	2.04
11/13/2025	2.09	2.18	2.02	2.06	109,684	2.06
11/12/2025	2.09	2.16	2.09	2.10	137,783	2.10
11/11/2025	2.19	2.19	2.06	2.11	94,061	2.11
11/10/2025	2.30	2.33	2.12	2.15	130,369	2.15
11/07/2025	2.24	2.25	2.10	2.19	71,030	2.19
11/06/2025	2.40	2.40	2.13	2.15	286,519	2.15
11/05/2025	2.33	2.40	2.27	2.38	157,908	2.38
11/04/2025	2.49	2.49	2.26	2.28	206,893	2.28
11/03/2025	2.61	2.62	2.47	2.53	117,931	2.53
10/31/2025	2.59	2.65	2.56	2.62	120,499	2.62
10/30/2025	2.72	2.72	2.55	2.59	196,424	2.59
10/29/2025	2.80	2.84	2.62	2.70	162,814	2.70
10/28/2025	2.81	2.86	2.72	2.74	187,319	2.74
10/27/2025	2.84	2.88	2.81	2.81	98,246	2.81
10/24/2025	2.85	2.90	2.83	2.86	115,375	2.86
10/23/2025	2.68	2.87	2.66	2.82	135,891	2.82
10/22/2025	2.72	2.80	2.62	2.70	170,296	2.70
10/21/2025	2.87	2.90	2.75	2.75	204,357	2.75
10/20/2025	2.69	2.90	2.67	2.87	243,657	2.87
10/17/2025	2.68	2.69	2.59	2.65	155,870	2.65
10/16/2025	2.88	2.90	2.64	2.71	283,328	2.71
10/15/2025	2.97	3.11	2.82	2.83	1,388,866	2.83
10/14/2025	2.93	2.99	2.84	2.98	125,827	2.98
10/13/2025	2.87	3.00	2.79	2.98	236,111	2.98
10/10/2025	2.93	2.99	2.76	2.78	223,406	2.78
10/09/2025	2.94	2.99	2.86	2.91	174,705	2.91
10/08/2025	3.04	3.06	2.95	2.97	231,759	2.97
10/07/2025	3.16	3.19	3.00	3.05	114,458	3.05
10/06/2025	3.12	3.20	3.09	3.16	148,097	3.16
10/03/2025	3.17	3.24	3.07	3.12	140,793	3.12
10/02/2025	3.05	3.17	3.05	3.14	160,881	3.14
10/01/2025	3.04	3.13	3.02	3.05	99,183	3.05
9/30/2025	3.15	3.15	2.97	3.06	147,425	3.06
9/29/2025	3.06	3.19	3.03	3.15	249,311	3.15
9/26/2025	2.97	2.97	2.88	2.95	66,448	2.95
9/25/2025	2.99	3.02	2.84	2.95	152,198	2.95
9/24/2025	3.03	3.11	2.96	3.02	191,374	3.02
9/23/2025	3.07	3.16	3.01	3.05	131,465	3.05
9/22/2025	3.03	3.10	2.96	3.07	148,145	3.07
9/19/2025	3.01	3.08	2.97	3.02	200,695	3.02
9/18/2025	2.90	3.02	2.88	3.01	336,499	3.01
9/17/2025	2.80	2.98	2.80	2.87	171,318	2.87
9/16/2025	2.87	2.89	2.78	2.86	108,770	2.86
9/15/2025	2.88	2.96	2.81	2.84	144,468	2.84
9/12/2025	2.85	2.95	2.85	2.91	202,879	2.91
9/11/2025	2.93	3.00	2.81	2.89	586,118	2.89
9/10/2025	2.87	3.00	2.80	2.87	488,717	2.87
9/09/2025	2.73	2.83	2.70	2.78	399,605	2.78
9/08/2025	2.60	3.00	2.60	2.70	10,182,495	2.70
9/05/2025	2.70	2.74	2.66	2.69	73,212	2.69
9/04/2025	2.80	2.80	2.69	2.70	82,451	2.70
9/03/2025	2.77	2.82	2.73	2.78	71,146	2.78
9/02/2025	2.78	2.80	2.69	2.75	141,403	2.75
8/29/2025	2.91	2.93	2.76	2.81	182,422	2.81
8/28/2025	3.05	3.19	2.90	2.91	479,135	2.91
8/27/2025	3.00	3.59	2.91	3.03	3,600,995	3.03