Last: | $5.66 |
---|---|
Change Percent: | -1.43% |
Open: | $5.69 |
Close: | $5.66 |
High: | $5.91 |
Low: | $5.55 |
Volume: | 321,737 |
Last Trade Date Time: | 04/24/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$5.66 | $5.69 | $5.66 | $5.91 | $5.55 | 321,737 | 04-24-2024 |
$5.61 | $5.61 | $5.61 | $5.8 | $5.22 | 583,977 | 04-23-2024 |
$5.12 | $5.51 | $5.12 | $5.59 | $5.01 | 757,677 | 04-22-2024 |
$5.52 | $5.75 | $5.52 | $5.94 | $5.5 | 532,496 | 04-19-2024 |
$5.8 | $6.2 | $5.8 | $6.25 | $5.8 | 441,239 | 04-18-2024 |
$6.2 | $6.36 | $6.2 | $6.47 | $5.9 | 543,217 | 04-17-2024 |
$6.45 | $6.09 | $6.45 | $6.46 | $5.96 | 527,883 | 04-16-2024 |
$6.26 | $6.24 | $6.26 | $6.34 | $5.87 | 659,467 | 04-15-2024 |
$6.14 | $6.53 | $6.14 | $6.7999 | $5.92 | 1,071,763 | 04-12-2024 |
$6.74 | $7.13 | $6.74 | $7.4 | $6.5 | 1,437,216 | 04-11-2024 |
$6.9 | $7.1 | $6.9 | $8.42 | $6.9 | 6,133,587 | 04-10-2024 |
$7.5 | $6.14 | $7.5 | $8.2628 | $5.83 | 22,544,304 | 04-09-2024 |
$6.2 | $5.8 | $6.2 | $6.2 | $5.6 | 528,772 | 04-08-2024 |
$5.67 | $5.8 | $5.67 | $5.9199 | $5.6 | 392,354 | 04-05-2024 |
$5.9 | $6.2 | $5.9 | $6.31 | $5.78 | 789,116 | 04-04-2024 |
$5.99 | $6 | $5.99 | $6.11 | $5.85 | 393,290 | 04-03-2024 |
$6.11 | $6 | $6.11 | $6.11 | $5.64 | 575,904 | 04-02-2024 |
$6.16 | $6.47 | $6.16 | $6.52 | $6.06 | 489,874 | 04-01-2024 |
$6.45 | $6.71 | $6.45 | $6.75 | $6.4 | 356,651 | 03-29-2024 |
$6.45 | $6.71 | $6.45 | $6.75 | $6.4 | 356,651 | 03-28-2024 |
News, Short Squeeze, Breakout and More Instantly...
BioMed Realty Trust Inc Company Name:
BMR Stock Symbol:
NASDAQ Market:
Herzliya Israel, April 16, 2024 (GLOBE NEWSWIRE) -- Beamr Imaging Ltd. (NASDAQ: BMR), a leader in video optimization technology and solutions, today announced that it has presented a demonstration of real-time video optimization application at the NAB Show 2024, a premier event for the broadcasti...
Herzliya Israel, April 12, 2024 (GLOBE NEWSWIRE) -- Beamr (Nasdaq: BMR), a leading supplier of video optimization technology and solutions, today issued a Letter to Shareholders from Sharon Carmel, Chief Executive Officer. Dear Shareholders: I am happy to update you on our Q1 2024 activit...
(NewsDirect) Ballymore Resources Ltd (ASX:BMR) technical director David A-Izzeddin tells Proactive's Stephen Gunnion that initial assay results from a Stage 4 drilling program at the company's Dittmer gold project in north Queensland are very encouraging. The company has a number of p...