Skip to main content
BMR logo

Beamr Imaging Ltd.

BMRNASDAQTechnologySoftware - Application

$1.65Today:- (-)1Y −31.32%

As of Oct 16, 2026 close

Market cap
$28.26M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.06$3.11
Volume (live)
-
Avg. volume (3M)
68.90K

Beamr Imaging (BMR) Historical Stock Prices

Analyze Beamr Imaging (BMR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Beamr Imaging (BMR) Interactive Price Chart

Interactive historical price chart showing Beamr Imaging stock price movements and trends across multiple time periods.

Loading chart...

BMR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BMR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20261.781.811.631.651.6559.19K
Oct 15, 20261.631.821.621.821.8297.88K
Oct 14, 20261.721.751.591.641.6487.33K
Oct 13, 20261.821.821.711.721.7271.18K
Oct 12, 20261.781.901.741.821.82143.92K
Oct 9, 20261.571.791.461.771.77154.44K
Oct 8, 20261.541.571.511.541.5448.66K
Oct 7, 20261.541.591.501.571.5770.75K
Oct 6, 20261.481.601.401.551.55160.54K
Oct 5, 20261.301.461.291.441.44197.05K
Oct 2, 20261.291.331.251.261.2636.82K
Oct 1, 20261.261.331.261.281.2828.52K
Sep 30, 20261.311.361.221.271.2754.72K
Sep 29, 20261.301.301.221.251.2521.05K
Sep 28, 20261.261.291.241.261.2626.04K
Sep 25, 20261.271.311.261.261.2612.99K
Sep 24, 20261.351.351.301.301.307.39K
Sep 23, 20261.331.381.321.351.3520.21K
Sep 22, 20261.291.351.291.341.3442.25K
Sep 21, 20261.281.321.281.281.2826.80K
Sep 18, 20261.271.291.271.291.294.95K
Sep 17, 20261.281.301.261.271.2716.07K
Sep 16, 20261.241.291.231.231.2321.58K
Sep 15, 20261.361.361.241.241.2422.99K
Sep 14, 20261.381.381.331.341.3421.40K
Sep 11, 20261.381.381.331.351.3518.03K
Sep 10, 20261.321.321.281.321.3229.13K
Sep 9, 20261.391.391.291.331.3367.37K
Sep 8, 20261.301.341.201.301.30477.24K
Sep 4, 20261.191.241.181.241.2420.40K
Sep 3, 20261.241.241.181.191.1934.86K
Sep 2, 20261.221.241.181.191.1923.58K
Sep 1, 20261.321.321.181.191.1922.12K
Aug 31, 20261.221.251.211.241.2415.46K
Aug 28, 20261.251.311.211.241.2440.80K
Aug 27, 20261.251.301.221.281.2813.60K
Aug 26, 20261.251.271.221.251.2519.48K
Aug 25, 20261.301.301.231.281.2864.34K
Aug 24, 20261.341.351.271.291.2946.67K
Aug 21, 20261.311.321.281.311.3144.57K
Aug 20, 20261.261.301.221.281.2831.86K
Aug 19, 20261.301.351.281.281.2836.78K
Aug 18, 20261.271.311.261.291.2921.91K
Aug 17, 20261.341.351.281.291.2931.17K
Aug 14, 20261.281.351.261.321.3234.76K
Aug 13, 20261.321.321.261.271.2742.83K
Aug 12, 20261.311.331.291.311.3143.08K
Aug 11, 20261.341.401.271.311.3154.99K
Aug 10, 20261.301.331.261.331.3355.40K
Aug 7, 20261.311.351.261.301.3046.01K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.