Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Beamr Imaging L (BMR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 2.40 2.40 2.27 2.30 9,558
11th Dec 2025 (Thu) 2.43 2.45 2.38 2.41 7,338
10th Dec 2025 (Wed) 2.40 2.51 2.40 2.47 6,497
9th Dec 2025 (Tue) 2.23 2.40 2.23 2.39 6,171
8th Dec 2025 (Mon) 2.265 2.28 2.24 2.24 1,441
5th Dec 2025 (Fri) 2.43 2.43 2.28 2.28 41,812
4th Dec 2025 (Thu) 2.25 2.44 2.25 2.43 55,968
3rd Dec 2025 (Wed) 2.13 2.22 2.13 2.22 1,412
2nd Dec 2025 (Tue) 2.18 2.22 2.14 2.11 7,308
1st Dec 2025 (Mon) 2.22 2.22 2.13 2.15 11,858
28th Nov 2025 (Fri) 2.15 2.225 2.15 2.22 6,852
27th Nov 2025 (Thu) 2.07 2.18 2.07 2.17 18,887
26th Nov 2025 (Wed) 2.07 2.18 2.07 2.17 17,858
25th Nov 2025 (Tue) 2.01 2.03 2.01 2.03 335
24th Nov 2025 (Mon) 1.99 2.03 1.96 2.02 12,639
21st Nov 2025 (Fri) 1.92 1.96 1.90 1.92 3,569
20th Nov 2025 (Thu) 2.05 2.05 1.96 1.96 749
19th Nov 2025 (Wed) 2.05 2.08 1.95 1.96 2,971
18th Nov 2025 (Tue) 2.00 2.06 1.96 2.04 2,142
17th Nov 2025 (Mon) 2.065 2.065 1.92 1.96 10,857
14th Nov 2025 (Fri) 2.04 2.11 2.02 2.04 7,085
13th Nov 2025 (Thu) 2.17 2.18 2.03 2.06 3,664
12th Nov 2025 (Wed) 2.15 2.15 2.09 2.10 21,442
11th Nov 2025 (Tue) 2.15 2.15 2.08 2.11 6,013
10th Nov 2025 (Mon) 2.21 2.21 2.12 2.15 11,053
7th Nov 2025 (Fri) 2.16 2.20 2.11 2.19 8,046
6th Nov 2025 (Thu) 2.40 2.40 2.13 2.155 36,488
5th Nov 2025 (Wed) 2.31 2.40 2.28 2.38 5,773
4th Nov 2025 (Tue) 2.59 2.59 2.53 2.53 0
3rd Nov 2025 (Mon) 2.59 2.59 2.48 2.53 14,144
31st Oct 2025 (Fri) 2.59 2.65 2.56 2.62 9,407
30th Oct 2025 (Thu) 2.67 2.69 2.55 2.59 30,817
29th Oct 2025 (Wed) 2.74 2.75 2.63 2.70 8,809
28th Oct 2025 (Tue) 2.82 2.83 2.72 2.74 8,536
27th Oct 2025 (Mon) 2.83 2.88 2.83 2.81 11,470
24th Oct 2025 (Fri) 2.84 2.89 2.84 2.86 8,368
23rd Oct 2025 (Thu) 2.67 2.86 2.67 2.82 17,662
22nd Oct 2025 (Wed) 2.71 2.77 2.63 2.70 30,992
21st Oct 2025 (Tue) 2.80 2.87 2.755 2.75 39,289
20th Oct 2025 (Mon) 2.68 2.90 2.68 2.87 34,260
17th Oct 2025 (Fri) 2.66 2.68 2.60 2.65 17,604
16th Oct 2025 (Thu) 2.90 2.90 2.655 2.71 42,322
15th Oct 2025 (Wed) 2.95 3.11 2.83 2.83 56,190
14th Oct 2025 (Tue) 2.87 2.99 2.87 2.98 10,876
FTSE 100 Latest
Value9,649.03
Change-54.13