Beamr Imaging Ltd. (BMR)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 6.09 | 6.19 | 5.73 | 5.75 | 5.75 | 350,317 |
| 02 may 2024 | 5.78 | 6.03 | 5.70 | 5.84 | 5.84 | 274,800 |
| 01 may 2024 | 5.60 | 5.75 | 5.50 | 5.54 | 5.54 | 210,100 |
| 30 abr 2024 | 5.98 | 5.98 | 5.52 | 5.52 | 5.52 | 239,100 |
| 29 abr 2024 | 6.01 | 6.24 | 5.80 | 5.98 | 5.98 | 291,000 |
| 26 abr 2024 | 5.60 | 6.20 | 5.51 | 6.04 | 6.04 | 544,800 |
| 25 abr 2024 | 5.46 | 5.53 | 5.28 | 5.50 | 5.50 | 220,500 |
| 24 abr 2024 | 5.69 | 5.91 | 5.55 | 5.66 | 5.66 | 367,900 |
| 23 abr 2024 | 5.61 | 5.80 | 5.22 | 5.61 | 5.61 | 589,900 |
| 22 abr 2024 | 5.51 | 5.59 | 5.01 | 5.12 | 5.12 | 757,700 |
| 19 abr 2024 | 5.75 | 5.94 | 5.50 | 5.52 | 5.52 | 524,400 |
| 18 abr 2024 | 6.20 | 6.25 | 5.80 | 5.80 | 5.80 | 441,200 |
| 17 abr 2024 | 6.36 | 6.47 | 5.90 | 6.20 | 6.20 | 543,200 |
| 16 abr 2024 | 6.09 | 6.46 | 5.96 | 6.45 | 6.45 | 527,900 |
| 15 abr 2024 | 6.24 | 6.34 | 5.87 | 6.26 | 6.26 | 659,500 |
| 12 abr 2024 | 6.53 | 6.80 | 5.92 | 6.14 | 6.14 | 1,066,400 |
| 11 abr 2024 | 7.13 | 7.40 | 6.50 | 6.74 | 6.74 | 1,437,200 |
| 10 abr 2024 | 7.10 | 8.42 | 6.90 | 6.90 | 6.90 | 6,133,600 |
| 09 abr 2024 | 6.14 | 8.26 | 5.83 | 7.50 | 7.50 | 22,544,300 |
| 08 abr 2024 | 5.80 | 6.20 | 5.60 | 6.20 | 6.20 | 528,800 |
| 05 abr 2024 | 5.80 | 5.92 | 5.60 | 5.67 | 5.67 | 391,300 |
| 04 abr 2024 | 6.20 | 6.31 | 5.78 | 5.90 | 5.90 | 789,100 |
| 03 abr 2024 | 6.00 | 6.11 | 5.85 | 5.99 | 5.99 | 393,300 |
| 02 abr 2024 | 6.00 | 6.11 | 5.64 | 6.11 | 6.11 | 575,700 |
| 01 abr 2024 | 6.47 | 6.52 | 6.06 | 6.16 | 6.16 | 489,900 |
| 28 mar 2024 | 6.71 | 6.75 | 6.40 | 6.45 | 6.45 | 355,800 |
| 27 mar 2024 | 6.41 | 7.00 | 6.39 | 6.76 | 6.76 | 737,800 |
| 26 mar 2024 | 6.89 | 6.89 | 6.30 | 6.37 | 6.37 | 477,700 |
| 25 mar 2024 | 6.26 | 7.00 | 6.25 | 6.77 | 6.77 | 791,500 |
| 22 mar 2024 | 6.10 | 6.64 | 6.02 | 6.30 | 6.30 | 604,900 |
| 21 mar 2024 | 6.75 | 7.09 | 6.27 | 6.39 | 6.39 | 1,053,700 |
| 20 mar 2024 | 6.97 | 6.98 | 6.50 | 6.77 | 6.77 | 702,800 |
| 19 mar 2024 | 6.65 | 7.14 | 6.40 | 6.93 | 6.93 | 1,233,300 |
| 18 mar 2024 | 8.27 | 8.41 | 6.64 | 6.87 | 6.87 | 2,538,300 |
| 15 mar 2024 | 7.87 | 9.60 | 7.82 | 8.00 | 8.00 | 7,545,300 |
| 14 mar 2024 | 7.42 | 9.40 | 6.70 | 8.14 | 8.14 | 15,602,100 |
| 13 mar 2024 | 5.79 | 7.45 | 5.62 | 7.13 | 7.13 | 8,502,500 |
| 12 mar 2024 | 5.77 | 6.12 | 5.44 | 5.57 | 5.57 | 891,800 |
| 11 mar 2024 | 5.59 | 5.88 | 5.35 | 5.65 | 5.65 | 627,100 |
| 08 mar 2024 | 6.12 | 6.45 | 5.68 | 5.76 | 5.76 | 992,100 |
| 07 mar 2024 | 5.90 | 6.69 | 5.50 | 5.97 | 5.97 | 1,547,500 |
| 06 mar 2024 | 6.19 | 6.28 | 5.22 | 5.49 | 5.49 | 1,198,000 |
| 05 mar 2024 | 5.50 | 6.90 | 5.28 | 6.04 | 6.04 | 1,861,200 |
| 04 mar 2024 | 6.88 | 7.00 | 5.00 | 5.91 | 5.91 | 2,640,600 |
| 01 mar 2024 | 7.87 | 8.00 | 7.01 | 7.01 | 7.01 | 1,501,900 |
| 29 feb 2024 | 8.23 | 8.80 | 7.77 | 8.03 | 8.03 | 2,156,900 |
| 28 feb 2024 | 7.96 | 8.19 | 7.55 | 7.82 | 7.82 | 1,267,000 |
| 27 feb 2024 | 8.50 | 8.55 | 7.50 | 8.52 | 8.52 | 2,240,400 |
| 26 feb 2024 | 8.10 | 8.88 | 7.25 | 8.50 | 8.50 | 4,334,300 |
| 23 feb 2024 | 9.96 | 10.25 | 9.10 | 9.14 | 9.14 | 2,687,400 |
| 22 feb 2024 | 11.77 | 11.79 | 10.28 | 11.06 | 11.06 | 5,167,700 |
| 21 feb 2024 | 10.91 | 11.07 | 9.80 | 10.14 | 10.14 | 3,326,300 |
| 20 feb 2024 | 14.38 | 14.70 | 11.25 | 12.40 | 12.40 | 7,033,000 |
| 16 feb 2024 | 11.65 | 15.70 | 10.00 | 13.57 | 13.57 | 23,342,800 |
| 15 feb 2024 | 13.65 | 13.71 | 9.00 | 10.00 | 10.00 | 9,448,300 |
| 14 feb 2024 | 16.90 | 19.50 | 14.90 | 16.09 | 16.09 | 17,600,500 |
| 13 feb 2024 | 18.11 | 21.70 | 13.00 | 14.06 | 14.06 | 47,965,800 |
| 12 feb 2024 | 6.07 | 34.94 | 6.05 | 9.95 | 9.95 | 154,938,000 |
| 09 feb 2024 | 1.82 | 2.16 | 1.80 | 2.11 | 2.11 | 283,300 |
| 08 feb 2024 | 2.06 | 2.16 | 1.64 | 1.86 | 1.86 | 385,100 |
| 07 feb 2024 | 2.01 | 2.35 | 1.82 | 2.20 | 2.20 | 3,461,100 |
| 06 feb 2024 | 1.65 | 1.94 | 1.55 | 1.80 | 1.80 | 98,400 |
| 05 feb 2024 | 1.55 | 1.72 | 1.55 | 1.58 | 1.58 | 11,300 |
| 02 feb 2024 | 1.64 | 1.76 | 1.50 | 1.55 | 1.55 | 74,700 |
| 01 feb 2024 | 1.88 | 1.90 | 1.66 | 1.70 | 1.70 | 28,000 |
| 31 ene 2024 | 1.68 | 1.98 | 1.68 | 1.88 | 1.88 | 85,300 |
| 30 ene 2024 | 1.63 | 1.80 | 1.63 | 1.72 | 1.72 | 19,800 |
| 29 ene 2024 | 1.54 | 1.72 | 1.50 | 1.67 | 1.67 | 44,600 |
| 26 ene 2024 | 1.50 | 1.59 | 1.50 | 1.55 | 1.55 | 64,200 |
| 25 ene 2024 | 1.52 | 1.55 | 1.42 | 1.42 | 1.42 | 24,700 |
| 24 ene 2024 | 1.54 | 1.60 | 1.50 | 1.52 | 1.52 | 111,000 |
| 23 ene 2024 | 1.43 | 1.52 | 1.43 | 1.50 | 1.50 | 62,900 |
| 22 ene 2024 | 1.54 | 1.55 | 1.41 | 1.41 | 1.41 | 24,200 |
| 19 ene 2024 | 1.57 | 1.64 | 1.45 | 1.45 | 1.45 | 55,700 |
| 18 ene 2024 | 1.49 | 1.61 | 1.49 | 1.50 | 1.50 | 16,600 |
| 17 ene 2024 | 1.45 | 1.54 | 1.37 | 1.39 | 1.39 | 42,100 |
| 16 ene 2024 | 1.62 | 1.68 | 1.40 | 1.45 | 1.45 | 109,100 |
| 12 ene 2024 | 1.69 | 1.70 | 1.58 | 1.60 | 1.60 | 31,600 |
| 11 ene 2024 | 1.69 | 1.69 | 1.54 | 1.62 | 1.62 | 47,800 |
| 10 ene 2024 | 1.80 | 1.87 | 1.54 | 1.61 | 1.61 | 152,400 |
| 09 ene 2024 | 1.87 | 1.87 | 1.80 | 1.80 | 1.80 | 45,600 |
| 08 ene 2024 | 2.04 | 2.05 | 1.69 | 1.87 | 1.87 | 159,700 |
| 05 ene 2024 | 1.85 | 2.28 | 1.82 | 1.91 | 1.91 | 2,301,500 |
| 04 ene 2024 | 1.71 | 1.71 | 1.60 | 1.69 | 1.69 | 34,100 |
| 03 ene 2024 | 2.00 | 2.00 | 1.62 | 1.62 | 1.62 | 79,400 |
| 02 ene 2024 | 1.57 | 1.93 | 1.57 | 1.80 | 1.80 | 180,100 |
| 29 dic 2023 | 1.43 | 1.54 | 1.40 | 1.45 | 1.45 | 53,100 |
| 28 dic 2023 | 1.20 | 1.62 | 1.20 | 1.44 | 1.44 | 122,400 |
| 27 dic 2023 | 1.20 | 1.25 | 1.11 | 1.20 | 1.20 | 33,200 |
| 26 dic 2023 | 1.14 | 1.21 | 1.14 | 1.19 | 1.19 | 18,800 |
| 22 dic 2023 | 1.14 | 1.20 | 1.14 | 1.16 | 1.16 | 16,000 |
| 21 dic 2023 | 1.14 | 1.25 | 1.12 | 1.17 | 1.17 | 54,100 |
| 20 dic 2023 | 1.26 | 1.29 | 1.17 | 1.17 | 1.17 | 37,400 |
| 19 dic 2023 | 1.18 | 1.30 | 1.18 | 1.28 | 1.28 | 33,000 |
| 18 dic 2023 | 1.22 | 1.24 | 1.17 | 1.17 | 1.17 | 49,400 |
| 15 dic 2023 | 1.30 | 1.34 | 1.17 | 1.17 | 1.17 | 39,400 |
| 14 dic 2023 | 1.29 | 1.33 | 1.23 | 1.33 | 1.33 | 71,400 |
| 13 dic 2023 | 1.33 | 1.36 | 1.23 | 1.24 | 1.24 | 26,300 |
| 12 dic 2023 | 1.28 | 1.33 | 1.25 | 1.25 | 1.25 | 21,900 |
| 11 dic 2023 | 1.28 | 1.36 | 1.27 | 1.30 | 1.30 | 24,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.