5 DAY PERFORMANCE
+89.80%
1 MONTH PERFORMANCE
+40.91%
3 MONTH PERFORMANCE
+23.34%
6 MONTH PERFORMANCE
+32.10%
YEAR-TO-DATE PERFORMANCE
-5.49%
1 YEAR PERFORMANCE
-16.52%
Beamr Imaging Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.36 | $2.47 (4.66%) | $2.52 | $2.33 | 78,040 | $36.52 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 |
| 01/29/2025 | $3.75 | $3.69 (-1.6%) | $3.78 | $3.56 | 183,623 | $54.67 M |
| 01/28/2025 | $3.63 | $3.70 (1.93%) | $3.79 | $3.57 | 320,000 | $54.82 M |
| 01/27/2025 | $3.96 | $3.56 (-10.1%) | $3.96 | $3.54 | 458,081 | $52.74 M |
| 01/24/2025 | $4.03 | $4.20 (4.22%) | $4.37 | $4.02 | 253,900 | $62.22 M |
| 01/23/2025 | $3.98 | $4.04 (1.51%) | $4.09 | $3.83 | 179,900 | $59.85 M |
| 01/22/2025 | $3.90 | $4.02 (3.08%) | $4.23 | $3.90 | 398,700 | $59.56 M |
| 01/21/2025 | $3.87 | $3.84 (-0.78%) | $3.95 | $3.70 | 200,926 | $56.89 M |
| 01/17/2025 | $3.98 | $3.87 (-2.76%) | $4.17 | $3.80 | 189,213 | $57.33 M |
| 01/16/2025 | $4.03 | $3.91 (-2.98%) | $4.23 | $3.67 | 684,600 | $57.93 M |
| 01/15/2025 | $3.63 | $4.00 (10.19%) | $4.07 | $3.59 | 661,500 | $59.26 M |
| 01/14/2025 | $3.73 | $3.54 (-5.09%) | $3.77 | $3.51 | 288,058 | $52.45 M |
| 01/13/2025 | $4.14 | $3.64 (-12.08%) | $4.14 | $3.51 | 365,352 | $53.93 M |
| 01/10/2025 | $4.07 | $3.88 (-4.67%) | $4.15 | $3.80 | 199,235 | $57.48 M |
| 01/08/2025 | $4.49 | $4.07 (-9.35%) | $4.49 | $4.00 | 416,892 | $60.30 M |
| 01/07/2025 | $4.76 | $4.56 (-4.2%) | $4.87 | $4.39 | 462,845 | $67.56 M |
| 01/06/2025 | $5.19 | $4.65 (-10.4%) | $5.20 | $4.53 | 849,012 | $68.89 M |
| 01/03/2025 | $4.60 | $5.14 (11.74%) | $5.44 | $4.60 | 797,022 | $76.15 M |
| 01/02/2025 | $4.91 | $4.75 (-3.26%) | $5.01 | $4.25 | 927,687 | $70.37 M |
| 12/31/2024 | $6.00 | $4.92 (-18%) | $6.59 | $4.72 | 2.01 M | $72.89 M |
| 12/30/2024 | $4.20 | $5.79 (37.86%) | $5.94 | $3.95 | 3.81 M | $85.78 M |
| 12/27/2024 | $3.64 | $4.07 (11.81%) | $4.27 | $3.52 | 697,200 | $60.30 M |
| 12/26/2024 | $3.64 | $3.68 (1.1%) | $3.73 | $3.32 | 272,100 | $54.52 M |
| 12/24/2024 | $3.72 | $3.49 (-6.18%) | $3.72 | $3.46 | 182,300 | $51.71 M |
| 12/23/2024 | $3.93 | $3.62 (-7.89%) | $3.96 | $3.58 | 280,044 | $53.63 M |
| 12/20/2024 | $4.01 | $4.00 (-0.25%) | $4.20 | $3.77 | 456,725 | $59.26 M |
| 12/19/2024 | $3.70 | $4.12 (11.35%) | $4.21 | $3.62 | 398,881 | $61.04 M |
| 12/18/2024 | $4.06 | $3.68 (-9.36%) | $4.12 | $3.61 | 366,100 | $54.52 M |
| 12/17/2024 | $4.37 | $4.05 (-7.32%) | $4.46 | $3.89 | 307,235 | $60.00 M |
| 12/16/2024 | $3.71 | $4.29 (15.63%) | $4.32 | $3.64 | 510,900 | $63.56 M |
| 12/13/2024 | $3.79 | $3.70 (-2.37%) | $3.85 | $3.62 | 170,911 | $54.82 M |
| 12/12/2024 | $3.95 | $3.77 (-4.56%) | $4.05 | $3.61 | 303,457 | $55.85 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.
