StocksBeamr Imaging Ltd. (BMR)
BMR
Close Price: 2.3
Open Price: 2.25
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Jan 2025 | 4.599999904632568 | 5.440000057220459 | 4.599999904632568 | 5.139999866485596 | 797000 |
| 06 Jan 2025 | 5.190000057220459 | 5.198999881744385 | 4.533999919891357 | 4.650000095367432 | 849000 |
| 07 Jan 2025 | 4.760000228881836 | 4.869999885559082 | 4.389999866485596 | 4.559999942779541 | 462800 |
| 08 Jan 2025 | 4.489999771118164 | 4.489999771118164 | 4.0 | 4.070000171661377 | 416800 |
| 10 Jan 2025 | 4.070000171661377 | 4.150000095367432 | 3.799999952316284 | 3.880000114440918 | 199000 |
| 13 Jan 2025 | 4.139999866485596 | 4.139999866485596 | 3.509999990463257 | 3.640000104904175 | 365200 |
| 14 Jan 2025 | 3.7300000190734863 | 3.7730000019073486 | 3.509999990463257 | 3.5399999618530273 | 288000 |
| 15 Jan 2025 | 3.630000114440918 | 4.070000171661377 | 3.5899999141693115 | 4.0 | 661500 |
| 16 Jan 2025 | 4.03000020980835 | 4.230000019073486 | 3.6700000762939453 | 3.9100000858306885 | 684600 |
| 17 Jan 2025 | 3.9800000190734863 | 4.170000076293945 | 3.799999952316284 | 3.869999885559082 | 189200 |
| 21 Jan 2025 | 3.869999885559082 | 3.950000047683716 | 3.700000047683716 | 3.8399999141693115 | 200900 |
| 22 Jan 2025 | 3.9000000953674316 | 4.228000164031982 | 3.9000000953674316 | 4.019999980926514 | 398700 |
| 23 Jan 2025 | 3.9800000190734863 | 4.090000152587891 | 3.8299999237060547 | 4.039999961853027 | 179900 |
| 24 Jan 2025 | 4.03000020980835 | 4.369999885559082 | 4.019999980926514 | 4.199999809265137 | 253900 |
| 27 Jan 2025 | 3.9600000381469727 | 3.9600000381469727 | 3.5399999618530273 | 3.559999942779541 | 457800 |
| 28 Jan 2025 | 3.630000114440918 | 3.7850000858306885 | 3.569999933242798 | 3.700000047683716 | 320000 |
| 29 Jan 2025 | 3.75 | 3.7799999713897705 | 3.555000066757202 | 3.690000057220459 | 183400 |
| 30 Jan 2025 | 3.7100000381469727 | 3.7139999866485596 | 3.509999990463257 | 3.5899999141693115 | 159800 |
| 31 Jan 2025 | 3.619999885559082 | 3.7669999599456787 | 3.549999952316284 | 3.5799999237060547 | 124500 |
| 03 Feb 2025 | 3.5 | 3.5999999046325684 | 3.359999895095825 | 3.549999952316284 | 204800 |
| 04 Feb 2025 | 3.5899999141693115 | 3.7149999141693115 | 3.509999990463257 | 3.559999942779541 | 224800 |
| 05 Feb 2025 | 3.5899999141693115 | 3.6549999713897705 | 3.549999952316284 | 3.630000114440918 | 122300 |
| 06 Feb 2025 | 3.640000104904175 | 3.7300000190734863 | 3.630000114440918 | 3.690000057220459 | 111100 |
| 07 Feb 2025 | 3.7300000190734863 | 3.7300000190734863 | 3.490000009536743 | 3.609999895095825 | 153000 |
| 10 Feb 2025 | 3.690000057220459 | 3.690000057220459 | 3.315000057220459 | 3.4000000953674316 | 316400 |
| 11 Feb 2025 | 3.4000000953674316 | 3.4000000953674316 | 3.200000047683716 | 3.2300000190734863 | 192000 |
| 12 Feb 2025 | 3.2200000286102295 | 3.3399999141693115 | 3.1700000762939453 | 3.299999952316284 | 92000 |
| 13 Feb 2025 | 3.380000114440918 | 3.440000057220459 | 3.240000009536743 | 3.430000066757202 | 156500 |
| 14 Feb 2025 | 3.430000066757202 | 3.430000066757202 | 3.2300000190734863 | 3.2899999618530273 | 124300 |
| 18 Feb 2025 | 3.4000000953674316 | 3.6500000953674316 | 3.069999933242798 | 3.1500000953674316 | 601500 |
| 19 Feb 2025 | 3.180000066757202 | 3.2300000190734863 | 3.0 | 3.049999952316284 | 237400 |
| 20 Feb 2025 | 3.009999990463257 | 3.0399999618530273 | 2.890000104904175 | 3.009999990463257 | 285000 |
| 21 Feb 2025 | 3.069999933242798 | 3.069999933242798 | 2.8399999141693115 | 2.9000000953674316 | 192400 |
| 24 Feb 2025 | 2.9000000953674316 | 2.950000047683716 | 2.75 | 2.799999952316284 | 253700 |
| 25 Feb 2025 | 2.799999952316284 | 2.799999952316284 | 2.559999942779541 | 2.609999895095825 | 266800 |
| 26 Feb 2025 | 2.7699999809265137 | 2.7899999618530273 | 2.5999999046325684 | 2.6600000858306885 | 166900 |
| 27 Feb 2025 | 2.6500000953674316 | 2.799999952316284 | 2.5 | 2.5199999809265137 | 195000 |
| 28 Feb 2025 | 2.5 | 2.640000104904175 | 2.299999952316284 | 2.559999942779541 | 141400 |
| 03 Mar 2025 | 2.5999999046325684 | 2.640000104904175 | 2.309999942779541 | 2.3299999237060547 | 164800 |
| 04 Mar 2025 | 2.299999952316284 | 2.569999933242798 | 2.25 | 2.490000009536743 | 129700 |
| 05 Mar 2025 | 2.4700000286102295 | 2.4800000190734863 | 2.359999895095825 | 2.4600000381469727 | 113100 |
| 06 Mar 2025 | 2.390000104904175 | 2.5 | 2.369999885559082 | 2.4100000858306885 | 64300 |
| 07 Mar 2025 | 2.4200000762939453 | 2.450000047683716 | 2.359999895095825 | 2.450000047683716 | 72300 |
| 10 Mar 2025 | 2.4100000858306885 | 2.440000057220459 | 2.2799999713897705 | 2.2899999618530273 | 162300 |
| 11 Mar 2025 | 2.2799999713897705 | 2.369999885559082 | 2.240000009536743 | 2.319999933242798 | 50100 |
| 12 Mar 2025 | 2.359999895095825 | 2.5199999809265137 | 2.3299999237060547 | 2.4700000286102295 | 78800 |
| 13 Mar 2025 | 2.4700000286102295 | 2.5 | 2.299999952316284 | 2.319999933242798 | 59400 |
| 14 Mar 2025 | 2.4000000953674316 | 2.5 | 2.319999933242798 | 2.490000009536743 | 70900 |
| 17 Mar 2025 | 2.5299999713897705 | 2.6500000953674316 | 2.5 | 2.619999885559082 | 244100 |
| 18 Mar 2025 | 2.569999933242798 | 2.5810000896453857 | 2.3499999046325684 | 2.380000114440918 | 82700 |
| 19 Mar 2025 | 2.4000000953674316 | 2.759999990463257 | 2.3299999237060547 | 2.440000057220459 | 265600 |
| 20 Mar 2025 | 2.5299999713897705 | 2.5299999713897705 | 2.4000000953674316 | 2.509999990463257 | 109500 |
| 21 Mar 2025 | 2.5299999713897705 | 2.5350000858306885 | 2.446000099182129 | 2.5299999713897705 | 48000 |
| 24 Mar 2025 | 2.5999999046325684 | 2.8499999046325684 | 2.5799999237060547 | 2.6600000858306885 | 167800 |
| 25 Mar 2025 | 2.640000104904175 | 2.640000104904175 | 2.490000009536743 | 2.5199999809265137 | 108800 |
| 26 Mar 2025 | 2.490000009536743 | 2.569999933242798 | 2.380000114440918 | 2.4000000953674316 | 51100 |
| 27 Mar 2025 | 2.450000047683716 | 2.5199999809265137 | 2.2899999618530273 | 2.430000066757202 | 78700 |
| 28 Mar 2025 | 2.4000000953674316 | 2.4100000858306885 | 2.25 | 2.309999942779541 | 108100 |
| 31 Mar 2025 | 2.259999990463257 | 2.296999931335449 | 2.130000114440918 | 2.200000047683716 | 110800 |
| 01 Apr 2025 | 2.240000009536743 | 2.299999952316284 | 2.119999885559082 | 2.299999952316284 | 79700 |
| 02 Apr 2025 | 2.25 | 2.3399999141693115 | 2.240000009536743 | 2.309999942779541 | 42400 |