MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BMR — Beamr Imaging Ltd. Ordinary Share
NasdaqBeamr Imaging Ltd. Ordinary Share
$1.26
-0.02(-1.56%)
- O
- 1.29
- H
- 1.33
- L
- 1.25
- V
- 36.76K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.26
Period Return-42.73%
Period High$4.32
Period Low$1.06
Avg Daily Volume215.1K
Total Trading Days365
BMR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.29 | $1.33 | $1.25 | $1.26 | $-0.02 | -1.56% | 36,755 | $1.28 | $1.25 $1.33 |
| Oct 1, 2026 | $1.27 | $1.33 | $1.26 | $1.28 | +$0.01 | +0.79% | 28,517 | $1.29 | $1.26 $1.33 |
| Sep 30, 2026 | $1.31 | $1.36 | $1.22 | $1.27 | +$0.02 | +1.60% | 54,718 | $1.31 | $1.22 $1.36 |
| Sep 29, 2026 | $1.30 | $1.30 | $1.22 | $1.25 | $-0.01 | -0.79% | 21,055 | $1.27 | $1.22 $1.30 |
| Sep 28, 2026 | $1.26 | $1.29 | $1.24 | $1.26 | +$0.00 | +0.00% | 26,038 | $1.25 | $1.24 $1.29 |
| Sep 25, 2026 | $1.27 | $1.32 | $1.26 | $1.26 | $-0.04 | -3.08% | 12,990 | $1.30 | $1.26 $1.32 |
| Sep 24, 2026 | $1.35 | $1.35 | $1.30 | $1.30 | $-0.05 | -3.70% | 7,391 | $1.32 | $1.30 $1.35 |
| Sep 23, 2026 | $1.33 | $1.38 | $1.32 | $1.35 | +$0.01 | +0.75% | 20,211 | $1.37 | $1.32 $1.38 |
| Sep 22, 2026 | $1.29 | $1.35 | $1.29 | $1.34 | +$0.06 | +4.28% | 42,248 | $1.32 | $1.29 $1.35 |
| Sep 21, 2026 | $1.28 | $1.32 | $1.28 | $1.29 | $-0.01 | -0.39% | 26,800 | $1.30 | $1.28 $1.32 |
| Sep 18, 2026 | $1.28 | $1.29 | $1.27 | $1.29 | +$0.02 | +1.57% | 4,953 | $1.28 | $1.27 $1.29 |
| Sep 17, 2026 | $1.29 | $1.30 | $1.26 | $1.27 | +$0.04 | +3.25% | 16,076 | $1.27 | $1.26 $1.30 |
| Sep 16, 2026 | $1.24 | $1.29 | $1.23 | $1.23 | $-0.01 | -0.81% | 21,585 | $1.25 | $1.23 $1.29 |
| Sep 15, 2026 | $1.36 | $1.36 | $1.24 | $1.24 | $-0.10 | -7.46% | 22,890 | $1.31 | $1.24 $1.36 |
| Sep 14, 2026 | $1.38 | $1.38 | $1.33 | $1.34 | $-0.01 | -0.74% | 19,114 | $1.35 | $1.33 $1.38 |
| Sep 11, 2026 | $1.38 | $1.38 | $1.33 | $1.35 | +$0.03 | +2.27% | 18,033 | $1.35 | $1.33 $1.38 |
| Sep 10, 2026 | $1.32 | $1.32 | $1.28 | $1.32 | $-0.01 | -0.75% | 29,128 | $1.29 | $1.28 $1.32 |
| Sep 9, 2026 | $1.39 | $1.39 | $1.29 | $1.33 | +$0.03 | +2.31% | 67,368 | $1.33 | $1.29 $1.39 |
| Sep 8, 2026 | $1.30 | $1.34 | $1.20 | $1.30 | +$0.06 | +4.84% | 477,238 | $1.28 | $1.20 $1.34 |
| Sep 4, 2026 | $1.19 | $1.24 | $1.18 | $1.24 | +$0.05 | +4.20% | 20,399 | $1.21 | $1.18 $1.24 |
| Sep 3, 2026 | $1.24 | $1.24 | $1.18 | $1.19 | +$0.00 | +0.00% | 34,863 | $1.21 | $1.18 $1.24 |
| Sep 2, 2026 | $1.22 | $1.24 | $1.18 | $1.19 | $-0.00 | -0.01% | 23,470 | $1.20 | $1.18 $1.24 |
| Sep 1, 2026 | $1.32 | $1.32 | $1.18 | $1.19 | $-0.05 | -4.02% | 22,119 | $1.21 | $1.18 $1.32 |
| Aug 31, 2026 | $1.22 | $1.25 | $1.21 | $1.24 | +$0.00 | +0.00% | 15,465 | $1.24 | $1.21 $1.25 |
| Aug 28, 2026 | $1.25 | $1.31 | $1.21 | $1.24 | $-0.04 | -3.12% | 40,803 | $1.25 | $1.21 $1.31 |
| Aug 27, 2026 | $1.25 | $1.30 | $1.22 | $1.28 | +$0.03 | +2.40% | 13,601 | $1.26 | $1.22 $1.30 |
| Aug 26, 2026 | $1.25 | $1.27 | $1.22 | $1.25 | $-0.03 | -2.34% | 19,485 | $1.24 | $1.22 $1.27 |
| Aug 25, 2026 | $1.30 | $1.31 | $1.23 | $1.28 | $-0.01 | -0.78% | 64,341 | $1.27 | $1.23 $1.31 |
| Aug 24, 2026 | $1.34 | $1.35 | $1.27 | $1.29 | $-0.02 | -1.53% | 46,672 | $1.31 | $1.27 $1.35 |
| Aug 21, 2026 | $1.31 | $1.32 | $1.28 | $1.31 | +$0.03 | +2.34% | 44,572 | $1.31 | $1.28 $1.32 |