Beamr Imaging Ltd (BMR)
5.50
-0.16
(-2.83%)
USD |
NASDAQ |
Apr 25, 16:00
5.51
+0.01
(+0.18%)
Pre-Market: 09:23
Beamr Imaging Price: 5.50 for April 25, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 25, 2024 | 5.46 | 5.53 | 5.28 | 5.50 | 215766.0 |
Apr 24, 2024 | 5.69 | 5.91 | 5.55 | 5.66 | 367875.0 |
Apr 23, 2024 | 5.61 | 5.80 | 5.22 | 5.61 | 589895.0 |
Apr 22, 2024 | 5.51 | 5.59 | 5.01 | 5.12 | 757677.0 |
Apr 19, 2024 | 5.75 | 5.94 | 5.50 | 5.52 | 532496.0 |
Apr 18, 2024 | 6.20 | 6.25 | 5.80 | 5.80 | 441239.0 |
Apr 17, 2024 | 6.36 | 6.47 | 5.90 | 6.20 | 543217.0 |
Apr 16, 2024 | 6.09 | 6.46 | 5.96 | 6.45 | 527883.0 |
Apr 15, 2024 | 6.24 | 6.34 | 5.87 | 6.26 | 659467.0 |
Apr 12, 2024 | 6.53 | 6.800 | 5.92 | 6.14 | 1.072M |
Apr 11, 2024 | 7.13 | 7.40 | 6.50 | 6.74 | 1.437M |
Apr 10, 2024 | 7.10 | 8.42 | 6.90 | 6.90 | 6.134M |
Apr 09, 2024 | 6.14 | 8.263 | 5.83 | 7.50 | 22.54M |
Apr 08, 2024 | 5.80 | 6.20 | 5.60 | 6.20 | 528772.0 |
Apr 05, 2024 | 5.80 | 5.920 | 5.60 | 5.67 | 392354.0 |
Apr 04, 2024 | 6.20 | 6.31 | 5.78 | 5.90 | 789116.0 |
Apr 03, 2024 | 6.00 | 6.11 | 5.85 | 5.99 | 393290.0 |
Apr 02, 2024 | 6.00 | 6.11 | 5.64 | 6.11 | 575904.0 |
Apr 01, 2024 | 6.47 | 6.52 | 6.06 | 6.16 | 489874.0 |
Mar 28, 2024 | 6.71 | 6.75 | 6.40 | 6.45 | 356651.0 |
Mar 27, 2024 | 6.41 | 7.00 | 6.39 | 6.76 | 737839.0 |
Mar 26, 2024 | 6.89 | 6.89 | 6.30 | 6.37 | 477708.0 |
Mar 25, 2024 | 6.26 | 7.00 | 6.25 | 6.77 | 791539.0 |
Mar 22, 2024 | 6.10 | 6.64 | 6.02 | 6.30 | 606143.0 |
Mar 21, 2024 | 6.75 | 7.09 | 6.27 | 6.39 | 1.054M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.08
Minimum
Nov 01 2023
16.09
Maximum
Feb 14 2024
2.934
Average
1.87
Median
Aug 18 2023
Price Benchmarks
NVIDIA Corp | 826.32 |
MicroCloud Hologram Inc | 2.52 |
Monday.Com Ltd | 185.20 |
Hub Cyber Security Ltd | 1.15 |
SatixFy Communications Ltd | 0.585 |
Price Related Metrics
PS Ratio | 21.65 |
PEG Ratio | -2.804 |
Price to Book Value | 8.097 |
Earnings Yield | -1.64% |
Market Cap | 83.08M |
PEGY Ratio | -2.804 |