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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.45$1.4553,100——
2023-12-28$1.44$1.44122,400——
2023-12-27$1.20$1.2033,200——
2023-12-26$1.19$1.1918,800——
2023-12-22$1.16$1.1616,000——
2023-12-21$1.17$1.1754,100——
2023-12-20$1.17$1.1737,400——
2023-12-19$1.28$1.2833,000——
2023-12-18$1.17$1.1749,400——
2023-12-15$1.17$1.1740,000——
2023-12-14$1.33$1.3371,400——
2023-12-13$1.24$1.2426,300——
2023-12-12$1.25$1.2521,900——
2023-12-11$1.30$1.3024,200——
2023-12-08$1.22$1.2211,000——
2023-12-07$1.23$1.238,000——
2023-12-06$1.23$1.2336,700——
2023-12-05$1.27$1.2713,900——
2023-12-04$1.30$1.3016,700——
2023-12-01$1.30$1.3014,800——
2023-11-30$1.26$1.2616,200——
2023-11-29$1.25$1.2547,000——
2023-11-28$1.30$1.3021,500——
2023-11-27$1.38$1.3818,700——
2023-11-24$1.37$1.3716,900——
2023-11-22$1.30$1.3051,300——
2023-11-21$1.27$1.2713,700——
2023-11-20$1.21$1.2126,900——
2023-11-17$1.20$1.2012,100——
2023-11-16$1.13$1.1312,000——
2023-11-15$1.19$1.1926,000——
2023-11-14$1.16$1.1612,100——
2023-11-13$1.09$1.0966,100——
2023-11-10$1.20$1.2017,500——
2023-11-09$1.25$1.2532,800——
2023-11-08$1.25$1.2516,300——
2023-11-07$1.27$1.2720,500——
2023-11-06$1.22$1.2232,800——
2023-11-03$1.18$1.1819,800——
2023-11-02$1.09$1.0928,100——
2023-11-01$1.08$1.0843,500——
2023-10-31$1.21$1.213,400——
2023-10-30$1.24$1.2413,600——
2023-10-27$1.26$1.2611,300——
2023-10-26$1.22$1.2210,900——
2023-10-25$1.27$1.2717,100——
2023-10-24$1.35$1.3522,000——
2023-10-23$1.42$1.428,300——
2023-10-20$1.44$1.445,300——
2023-10-19$1.47$1.4718,400——
2023-10-18$1.48$1.488,600——
2023-10-17$1.51$1.51120,500——
2023-10-16$1.55$1.558,700——
2023-10-13$1.54$1.5487,500——
2023-10-12$1.38$1.3817,800——
2023-10-11$1.50$1.5022,500——
2023-10-10$1.52$1.5214,300——
2023-10-09$1.48$1.4858,500——
2023-10-06$1.80$1.8022,500——
2023-10-05$1.82$1.8250,300——
2023-10-04$1.73$1.736,000——
2023-10-03$1.80$1.8047,100——
2023-10-02$1.77$1.7745,200——
2023-09-29$1.75$1.75103,700——
2023-09-28$1.65$1.6591,200——
2023-09-27$1.49$1.4980,800——
2023-09-26$1.33$1.3384,200——
2023-09-25$1.24$1.2442,100——
2023-09-22$1.27$1.2727,300——
2023-09-21$1.38$1.3819,800——
2023-09-20$1.38$1.3830,300——
2023-09-19$1.46$1.4621,200——
2023-09-18$1.45$1.4530,300——
2023-09-15$1.47$1.4717,000——
2023-09-14$1.52$1.5230,400——
2023-09-13$1.47$1.4728,200——
2023-09-12$1.49$1.4928,000——
2023-09-11$1.48$1.4835,800——
2023-09-08$1.53$1.53125,000——
2023-09-07$1.45$1.45140,800——
2023-09-06$1.70$1.703,384,300——
2023-09-05$1.95$1.9545,700——
2023-09-01$1.84$1.8451,000——
2023-08-31$1.84$1.8412,100——
2023-08-30$1.81$1.818,000——
2023-08-29$1.83$1.8313,500——
2023-08-28$1.69$1.6946,100——
2023-08-25$1.86$1.8622,000——
2023-08-24$2.06$2.0666,000——
2023-08-23$1.84$1.8429,900——
2023-08-22$1.84$1.849,400——
2023-08-21$1.85$1.8517,700——
2023-08-18$1.87$1.8714,300——
2023-08-17$1.85$1.8538,900——
2023-08-16$2.01$2.0123,300——
2023-08-15$2.10$2.1010,900——
2023-08-14$2.15$2.1514,500——
2023-08-11$2.16$2.1672,400——
2023-08-10$2.13$2.1323,100——
2023-08-09$2.24$2.2418,000——
2023-08-08$2.20$2.2036,100——
2023-08-07$2.51$2.5121,400——
2023-08-04$2.61$2.6124,300——
2023-08-03$2.58$2.5813,300——
2023-08-02$2.64$2.6424,500——
2023-08-01$2.74$2.7474,800——
2023-07-31$2.98$2.9828,300——
2023-07-28$2.87$2.8712,700——
2023-07-27$2.90$2.9065,500——
2023-07-26$3.05$3.0592,300——
2023-07-25$2.75$2.75132,000——
2023-07-24$2.74$2.7442,900——
2023-07-21$2.81$2.8194,500——
2023-07-20$2.62$2.6212,000——
2023-07-19$2.72$2.72260,700——
2023-07-18$2.51$2.5171,900——
2023-07-17$2.54$2.5432,000——
2023-07-14$2.50$2.5072,700——
2023-07-13$2.58$2.5857,900——
2023-07-12$2.59$2.59135,900——
2023-07-11$2.73$2.7352,100——
2023-07-10$2.90$2.9047,200——
2023-07-07$2.76$2.7644,200——
2023-07-06$2.70$2.7047,400——
2023-07-05$2.82$2.8247,300——
2023-07-03$2.86$2.8638,700——
2023-06-30$2.82$2.8257,700——
2023-06-29$2.87$2.8782,600——
2023-06-28$2.70$2.70205,800——
2023-06-27$2.89$2.89113,200——
2023-06-26$3.06$3.06236,500——
2023-06-23$2.82$2.8285,700——
2023-06-22$2.87$2.8796,900——
2023-06-21$2.78$2.78138,100——
2023-06-20$2.93$2.93102,800——
2023-06-16$2.91$2.91109,900——
2023-06-15$2.86$2.86157,700——
2023-06-14$2.99$2.99321,800——
2023-06-13$2.70$2.7084,900——
2023-06-12$2.83$2.8391,500——
2023-06-09$2.87$2.87244,900——
2023-06-08$2.80$2.80247,800——
2023-06-07$3.17$3.17736,600——
2023-06-06$3.22$3.229,141,700——
2023-06-05$2.16$2.16413,700——
2023-06-02$2.68$2.68252,600——
2023-06-01$2.80$2.80314,800——
2023-05-31$3.07$3.07771,700——
2023-05-30$2.92$2.92892,000——
2023-05-26$4.04$4.041,229,800——
2023-05-25$4.96$4.9650,581,700——
2023-05-24$2.29$2.2916,900——
2023-05-23$2.30$2.3033,500——
2023-05-22$2.08$2.0830,800——
2023-05-19$2.01$2.0160,300——
2023-05-18$2.16$2.16262,300——
2023-05-17$1.86$1.8664,700——
2023-05-16$1.60$1.6055,100——
2023-05-15$1.55$1.5510,900——
2023-05-12$1.55$1.55800——
2023-05-11$1.45$1.4517,700——
2023-05-10$1.59$1.5928,500——
2023-05-09$1.52$1.524,900——
2023-05-08$1.52$1.521,800——
2023-05-05$1.54$1.541,400——
2023-05-04$1.58$1.581,200——
2023-05-03$1.69$1.698,000——
2023-05-02$1.49$1.4924,000——
2023-05-01$1.69$1.6919,200——
2023-04-28$1.49$1.494,100——
2023-04-27$1.48$1.488,600——
2023-04-26$1.47$1.4723,300——
2023-04-25$1.44$1.4434,800——
2023-04-24$1.61$1.6137,900——
2023-04-21$1.68$1.6841,800——
2023-04-20$1.64$1.647,300——
2023-04-19$1.59$1.5926,200——
2023-04-18$1.73$1.7331,800——
2023-04-17$1.74$1.74123,500——
2023-04-14$1.42$1.42194,700——
2023-04-13$1.48$1.4858,500——
2023-04-12$1.66$1.6618,300——
2023-04-11$1.70$1.7011,600——
2023-04-10$1.67$1.6716,700——
2023-04-06$1.72$1.7254,900——
2023-04-05$1.81$1.81103,000——
2023-04-04$2.05$2.05223,600——
2023-04-03$1.76$1.7618,500——
2023-03-31$1.99$1.9995,000——
2023-03-30$1.93$1.9337,100——
2023-03-29$1.88$1.8868,700——
2023-03-28$1.97$1.97131,900——
2023-03-27$2.23$2.23108,500——
2023-03-24$2.89$2.8922,200——
2023-03-23$2.97$2.9724,100——
2023-03-22$2.87$2.8744,800——
2023-03-21$2.94$2.9422,100——
2023-03-20$3.04$3.0427,700——
2023-03-17$3.01$3.019,000——
2023-03-16$2.96$2.9642,100——
2023-03-15$3.09$3.0940,400——
2023-03-14$3.16$3.1626,300——
2023-03-13$3.19$3.1923,400——
2023-03-10$3.12$3.1237,800——
2023-03-09$3.26$3.2624,800——
2023-03-08$3.32$3.3213,100——
2023-03-07$3.29$3.2928,200——
2023-03-06$3.32$3.3279,200——
2023-03-03$3.47$3.47122,000——
2023-03-02$3.73$3.73130,600——
2023-03-01$3.30$3.3079,100——
2023-02-28$3.65$3.65821,800——