Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Beamr Imaging Ltd. - Ordinary Share (NQ:BMR)

2.650 -0.020 (-0.75%)

Streaming Delayed Price Updated: 1:54 PM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	2.800	2.890	2.650	2.670	50,624	-0.21(-7.29%)
May 07, 2025	2.670	2.890	2.621	2.880	83,468	+0.26(+9.92%)
May 06, 2025	2.650	2.700	2.570	2.620	13,808	+0.00(+0.00%)
May 05, 2025	2.790	2.790	2.618	2.620	31,505	-0.17(-5.96%)
May 02, 2025	2.500	2.890	2.450	2.786	160,067	+0.33(+13.25%)
May 01, 2025	2.590	2.590	2.430	2.460	22,672	-0.07(-2.77%)
Apr 30, 2025	2.390	2.570	2.390	2.530	42,291	+0.10(+4.12%)
Apr 29, 2025	2.530	2.540	2.420	2.430	27,959	-0.09(-3.57%)
Apr 28, 2025	2.450	2.580	2.450	2.520	60,270	+0.02(+0.80%)
Apr 25, 2025	2.550	2.570	2.460	2.500	34,483	-0.02(-0.99%)
Apr 24, 2025	2.420	2.550	2.330	2.525	65,940	+0.12(+5.21%)
Apr 23, 2025	2.210	2.400	2.210	2.400	78,102	+0.20(+9.09%)
Apr 22, 2025	2.210	2.250	2.099	2.200	68,930	-0.04(-1.79%)
Apr 21, 2025	2.210	2.300	2.075	2.240	69,839	+0.11(+5.16%)
Apr 17, 2025	2.120	2.196	2.110	2.130	18,006	+0.01(+0.47%)
Apr 16, 2025	2.160	2.250	2.030	2.120	74,663	-0.10(-4.50%)
Apr 15, 2025	2.290	2.293	2.180	2.220	29,758	-0.03(-1.33%)
Apr 14, 2025	2.240	2.350	2.200	2.250	68,921	+0.05(+2.27%)
Apr 11, 2025	1.980	2.240	1.960	2.200	88,893	+0.18(+8.91%)
Apr 10, 2025	2.080	2.080	1.910	2.020	69,106	-0.08(-3.81%)
Apr 09, 2025	1.910	2.250	1.870	2.100	202,006	+0.17(+8.81%)
Apr 08, 2025	2.250	2.250	1.860	1.930	95,588	-0.14(-6.76%)
Apr 07, 2025	2.000	2.186	1.990	2.070	89,550	-0.03(-1.43%)
Apr 04, 2025	2.190	2.195	2.045	2.100	91,588	-0.20(-8.70%)
Apr 03, 2025	2.200	2.490	2.200	2.300	192,993	-0.01(-0.43%)
Apr 02, 2025	2.250	2.340	2.240	2.310	42,983	+0.01(+0.43%)
Apr 01, 2025	2.240	2.300	2.120	2.300	79,766	+0.10(+4.55%)
Mar 31, 2025	2.260	2.297	2.130	2.200	110,767	-0.11(-4.76%)
Mar 28, 2025	2.400	2.410	2.250	2.310	108,289	-0.12(-4.94%)
Mar 27, 2025	2.450	2.520	2.290	2.430	78,738	+0.03(+1.25%)
Mar 26, 2025	2.490	2.570	2.380	2.400	51,142	-0.12(-4.76%)
Mar 25, 2025	2.640	2.640	2.490	2.520	108,549	-0.14(-5.26%)
Mar 24, 2025	2.600	2.850	2.580	2.660	167,881	+0.13(+5.14%)
Mar 21, 2025	2.530	2.535	2.446	2.530	47,975	+0.02(+0.80%)
Mar 20, 2025	2.530	2.530	2.400	2.510	109,486	+0.07(+2.87%)
Mar 19, 2025	2.400	2.760	2.330	2.440	264,321	+0.06(+2.52%)
Mar 18, 2025	2.570	2.580	2.350	2.380	82,673	-0.24(-9.16%)
Mar 17, 2025	2.530	2.650	2.500	2.620	244,117	+0.13(+5.22%)
Mar 14, 2025	2.400	2.500	2.320	2.490	70,977	+0.17(+7.33%)
Mar 13, 2025	2.470	2.500	2.300	2.320	59,361	-0.15(-6.07%)
Mar 12, 2025	2.360	2.520	2.330	2.470	78,101	+0.15(+6.47%)
Mar 11, 2025	2.280	2.370	2.240	2.320	50,051	+0.03(+1.31%)
Mar 10, 2025	2.410	2.440	2.280	2.290	162,335	-0.16(-6.53%)
Mar 07, 2025	2.420	2.450	2.360	2.450	72,342	+0.04(+1.66%)
Mar 06, 2025	2.390	2.500	2.370	2.410	59,780	-0.05(-2.03%)
Mar 05, 2025	2.470	2.480	2.360	2.460	113,105	-0.03(-1.20%)
Mar 04, 2025	2.300	2.570	2.250	2.490	129,666	+0.16(+6.87%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Beamr Imaging Ltd. - Ordinary Share (NQ:BMR)

Historical Prices