XNAS
Datos históricos de Beamr Imaging Ltd.
Beamr Imaging Ltd. · BMR
$1.78
▲ +0.01 (+0.57%)
Última operación · 10/10/2026, 21:17:33 UTC
- Variación en el periodo
- −40.6%
- Máximo
- US$3.11
- 15 de octubre de 2025
- Mínimo
- US$1.06
- 16 de julio de 2026
- Volumen medio diario
- 0.11 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.57 | 1.79 | 1.46 | 1.77 | +14.94% | 159,535.804 |
| 8 oct 2026 | 1.54 | 1.57 | 1.51 | 1.54 | −1.91% | 48,866.899 |
| 7 oct 2026 | 1.54 | 1.59 | 1.50 | 1.57 | +1.29% | 70,821.748 |
| 6 oct 2026 | 1.48 | 1.60 | 1.40 | 1.55 | +7.64% | 160,795.979 |
| 5 oct 2026 | 1.30 | 1.46 | 1.29 | 1.44 | +14.29% | 197,318.913 |
| 2 oct 2026 | 1.29 | 1.33 | 1.25 | 1.26 | −1.56% | 36,821 |
| 1 oct 2026 | 1.27 | 1.33 | 1.26 | 1.28 | +0.79% | 28,517.245 |
| 30 sep 2026 | 1.31 | 1.36 | 1.22 | 1.27 | +1.60% | 54,718.351 |
| 29 sep 2026 | 1.30 | 1.30 | 1.22 | 1.25 | −0.79% | 21,054.682 |
| 28 sep 2026 | 1.26 | 1.29 | 1.24 | 1.26 | 0.00% | 26,038.143 |
| 25 sep 2026 | 1.27 | 1.32 | 1.26 | 1.26 | −3.08% | 12,989.52 |
| 24 sep 2026 | 1.35 | 1.35 | 1.30 | 1.30 | −3.70% | 7,391.001 |
| 23 sep 2026 | 1.33 | 1.38 | 1.32 | 1.35 | +0.75% | 20,211.494 |
| 22 sep 2026 | 1.29 | 1.35 | 1.29 | 1.34 | +4.28% | 42,248.176 |
| 21 sep 2026 | 1.28 | 1.32 | 1.28 | 1.29 | −0.39% | 26,799.669 |
| 18 sep 2026 | 1.28 | 1.29 | 1.27 | 1.29 | +1.57% | 4,952.645 |
| 17 sep 2026 | 1.29 | 1.30 | 1.26 | 1.27 | +3.25% | 16,075.883 |
| 16 sep 2026 | 1.24 | 1.29 | 1.23 | 1.23 | −0.81% | 21,584.616 |
| 15 sep 2026 | 1.36 | 1.36 | 1.24 | 1.24 | −7.46% | 22,989.492 |
| 14 sep 2026 | 1.38 | 1.38 | 1.33 | 1.34 | −0.74% | 21,400.84 |
| 11 sep 2026 | 1.38 | 1.38 | 1.33 | 1.35 | +2.27% | 18,033.167 |
| 10 sep 2026 | 1.32 | 1.32 | 1.28 | 1.32 | −0.75% | 29,127.662 |
| 9 sep 2026 | 1.39 | 1.39 | 1.29 | 1.33 | +2.31% | 67,367.938 |
| 8 sep 2026 | 1.30 | 1.34 | 1.20 | 1.30 | +4.84% | 477,238.084 |
| 4 sep 2026 | 1.19 | 1.24 | 1.18 | 1.24 | +4.20% | 20,399.377 |
| 3 sep 2026 | 1.24 | 1.24 | 1.18 | 1.19 | 0.00% | 34,862.883 |
| 2 sep 2026 | 1.22 | 1.24 | 1.18 | 1.19 | −0.01% | 23,578.497 |
| 1 sep 2026 | 1.32 | 1.32 | 1.18 | 1.19 | −4.02% | 22,118.532 |
| 31 ago 2026 | 1.22 | 1.25 | 1.21 | 1.24 | 0.00% | 15,465.415 |
| 28 ago 2026 | 1.25 | 1.31 | 1.21 | 1.24 | −3.13% | 40,803.019 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.