NASDAQ:BMR | Historical Stock Price | Beamr Imaging Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2023-02-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.03$1.80$3.15$5.52$9.66$16.892023-02-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$1.20409
2026-09-03———$1.19575
2026-09-02———$1.23739
2026-09-01———$1.27918
2026-08-31———$1.22246
2026-08-28———$1.28438
2026-08-27$1.28$1.2813,600$1.26214
2026-08-26$1.25$1.2517,300$1.23427
2026-08-25$1.28$1.2864,300$1.24627
2026-08-24$1.29$1.2946,400$1.31526
2026-08-21$1.31$1.3143,600$1.32900
2026-08-20$1.28$1.2831,900$1.265,611
2026-08-19$1.28$1.2836,800$1.32658
2026-08-18$1.29$1.2921,700$1.27563
2026-08-17$1.29$1.2931,000$1.31795
2026-08-14$1.32$1.3234,700$1.291,713
2026-08-13$1.27$1.2742,800$1.30716
2026-08-12$1.31$1.3143,100$1.32898
2026-08-11$1.31$1.3154,800$1.33558
2026-08-10$1.33$1.3355,400$1.281,319
2026-08-07$1.30$1.3046,000$1.29704
2026-08-06$1.32$1.3249,800$1.311,826
2026-08-05$1.29$1.29224,900$1.291,876
2026-08-04$1.40$1.40121,000$1.293,563
2026-08-03$1.30$1.3064,900$1.28550
2026-07-31$1.21$1.21116,800$1.21760
2026-07-30$1.22$1.2235,500$1.18198
2026-07-29$1.19$1.1950,300$1.201,643
2026-07-28$1.22$1.2237,000$1.24412
2026-07-27$1.28$1.2850,400$1.29620
2026-07-24$1.24$1.24116,300$1.241,766
2026-07-23$1.18$1.1838,900$1.21338
2026-07-22$1.22$1.22148,400$1.27355
2026-07-21$1.20$1.2056,100$1.20421
2026-07-20$1.22$1.2218,800$1.21187
2026-07-17$1.23$1.2371,600——
2026-07-16$1.21$1.21314,600——
2026-07-15$1.40$1.4021,400——
2026-07-14$1.37$1.3749,800——
2026-07-13$1.39$1.39108,300——
2026-07-10$1.44$1.44179,000——
2026-07-09$1.43$1.4327,800——
2026-07-08$1.41$1.4127,600——
2026-07-07$1.46$1.4632,400——
2026-07-06$1.51$1.5138,600——
2026-07-02$1.43$1.4339,700——
2026-07-01$1.49$1.4999,200——
2026-06-30$1.40$1.4026,700——
2026-06-29$1.49$1.4920,800——
2026-06-26$1.53$1.5390,600——
2026-06-25$1.33$1.33144,500——
2026-06-24$1.41$1.41114,300——
2026-06-23$1.56$1.5643,500——
2026-06-22$1.60$1.6025,300——
2026-06-18$1.66$1.6648,200——
2026-06-17$1.60$1.608,500——
2026-06-16$1.63$1.6361,000——
2026-06-15$1.68$1.6840,200——
2026-06-12$1.61$1.6174,400——
2026-06-11$1.62$1.6257,600——
2026-06-10$1.64$1.6448,200——
2026-06-09$1.74$1.7452,900——
2026-06-08$1.76$1.7664,000——
2026-06-05$1.73$1.73171,000——
2026-06-04$1.87$1.8754,200——
2026-06-03$1.90$1.90103,200——
2026-06-02$1.94$1.94101,600——
2026-06-01$1.99$1.99235,100——
2026-05-29$1.83$1.8381,400——
2026-05-28$1.80$1.8017,900——
2026-05-27$1.82$1.8276,500——
2026-05-26$1.97$1.97273,900——
2026-05-22$1.86$1.86283,000——
2026-05-21$1.70$1.70136,700——
2026-05-20$1.84$1.8450,700——
2026-05-19$1.83$1.8335,100——
2026-05-18$1.86$1.8672,600——
2026-05-15$1.81$1.8132,800——
2026-05-14$1.89$1.8981,700——
2026-05-13$1.84$1.8477,200——
2026-05-12$1.81$1.8148,500——
2026-05-11$1.88$1.8879,400——
2026-05-08$1.95$1.9590,300——
2026-05-07$1.92$1.9265,000——
2026-05-06$1.94$1.94146,000——
2026-05-05$1.96$1.9683,200——
2026-05-04$2.00$2.0095,900——
2026-05-01$2.06$2.0666,700——
2026-04-30$1.94$1.9444,400——
2026-04-29$1.90$1.9046,700——
2026-04-28$1.97$1.9768,700——
2026-04-27$1.92$1.9291,800——
2026-04-24$1.96$1.96138,600——
2026-04-23$1.92$1.92240,700——
2026-04-22$2.15$2.15183,700——
2026-04-21$2.06$2.06753,600——
2026-04-20$1.91$1.91241,000——
2026-04-17$1.83$1.8394,900——
2026-04-16$1.80$1.80193,100——
2026-04-15$1.74$1.74155,700——
2026-04-14$1.52$1.5249,300——
2026-04-13$1.52$1.5244,300——
2026-04-10$1.55$1.55131,500——
2026-04-09$1.45$1.4578,700——
2026-04-08$1.44$1.4467,800——
2026-04-07$1.37$1.3726,800——
2026-04-06$1.43$1.4314,800——
2026-04-02$1.42$1.4225,700——
2026-04-01$1.40$1.4020,200——
2026-03-31$1.39$1.3945,600——
2026-03-30$1.32$1.32201,100——
2026-03-27$1.42$1.4242,500——
2026-03-26$1.50$1.5032,200——
2026-03-25$1.54$1.5431,200——
2026-03-24$1.52$1.5239,300——
2026-03-23$1.56$1.5693,300——
2026-03-20$1.53$1.5364,700——
2026-03-19$1.65$1.6577,200——
2026-03-18$1.65$1.6596,400——
2026-03-17$1.73$1.7342,600——
2026-03-16$1.72$1.72692,200——
2026-03-13$1.72$1.7246,200——
2026-03-12$1.73$1.7337,000——
2026-03-11$1.70$1.7058,100——
2026-03-10$1.70$1.7028,500——
2026-03-09$1.74$1.7449,500——
2026-03-06$1.73$1.7339,500——
2026-03-05$1.76$1.7643,000——
2026-03-04$1.78$1.7877,400——
2026-03-03$1.65$1.6560,600——
2026-03-02$1.70$1.7033,900——
2026-02-27$1.65$1.6593,300——
2026-02-26$1.83$1.8326,400——
2026-02-25$1.86$1.86114,700——
2026-02-24$1.71$1.7125,200——
2026-02-23$1.68$1.6861,200——
2026-02-20$1.69$1.69124,400——
2026-02-19$1.72$1.7235,000——
2026-02-18$1.73$1.7317,100——
2026-02-17$1.69$1.6946,500——
2026-02-13$1.68$1.6835,100——
2026-02-12$1.69$1.6937,900——
2026-02-11$1.70$1.7085,100——
2026-02-10$1.81$1.8135,000——
2026-02-09$1.84$1.8483,600——
2026-02-06$1.79$1.7987,700——
2026-02-05$1.63$1.63111,400——
2026-02-04$1.77$1.77117,800——
2026-02-03$1.92$1.92134,900——
2026-02-02$2.00$2.00128,300——
2026-01-30$2.04$2.04228,800——
2026-01-29$2.07$2.07203,800——
2026-01-28$1.98$1.983,124,400——
2026-01-27$1.90$1.9047,800——
2026-01-26$1.91$1.9174,100——
2026-01-23$1.91$1.9142,500——
2026-01-22$1.92$1.92158,200——
2026-01-21$1.86$1.8660,700——
2026-01-20$1.91$1.9189,800——
2026-01-16$1.91$1.9135,900——
2026-01-15$1.97$1.9761,200——
2026-01-14$1.95$1.9535,500——
2026-01-13$1.95$1.95111,100——
2026-01-12$2.00$2.0054,600——
2026-01-09$2.03$2.0371,900——
2026-01-08$1.95$1.9560,100——
2026-01-07$1.94$1.9458,000——
2026-01-06$2.01$2.0182,000——
2026-01-05$1.89$1.89149,700——
2026-01-02$1.75$1.7588,700——