Beamr Imaging Ltd. (BMR) NASDAQ

1.92

-0.23(-10.70%)

Updated at April 23 04:00PM

Currency In USD

BMR Historical Return

If you invested $1000 in Beamr Imaging Ltd. (BMR) since IPO date, it would be worth $554.55 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,136.65, while $1000 invested 1 year ago would be worth $762.5. This corresponds to total returns of -44.55%, 13.66%, -23.75%, respectively, with annualized returns of -17.08%, 4.36%, -23.75%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BMR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2026	2.1	2.15	2.15	2.18	2.04	182,351
April 21, 2026	2	2.06	2.06	2.2	1.99	739,104
April 20, 2026	1.83	1.91	1.91	2	1.83	234,154
April 17, 2026	1.82	1.83	1.83	1.9	1.78	91,184
April 16, 2026	1.77	1.8	1.8	1.89	1.73	192,910
April 15, 2026	1.55	1.74	1.74	1.76	1.53	154,436
April 14, 2026	1.54	1.52	1.52	1.56	1.5	48,804
April 13, 2026	1.5	1.52	1.52	1.54	1.45	41,007
April 10, 2026	1.5	1.55	1.55	1.56	1.45	131,465
April 09, 2026	1.47	1.45	1.45	1.5	1.41	76,702
April 08, 2026	1.46	1.44	1.44	1.46	1.41	66,490
April 07, 2026	1.42	1.37	1.37	1.42	1.36	26,800
April 06, 2026	1.43	1.43	1.43	1.49	1.4	14,702
April 02, 2026	1.37	1.42	1.42	1.45	1.37	25,655
April 01, 2026	1.39	1.4	1.4	1.47	1.38	20,240
March 31, 2026	1.34	1.4	1.39	1.45	1.34	45,497
March 30, 2026	1.42	1.32	1.32	1.48	1.25	198,936
March 27, 2026	1.5	1.42	1.42	1.5	1.38	40,454
March 26, 2026	1.55	1.5	1.5	1.58	1.5	32,459
March 25, 2026	1.56	1.54	1.54	1.59	1.54	31,166
March 24, 2026	1.53	1.52	1.52	1.55	1.49	39,222
March 23, 2026	1.6	1.56	1.56	1.6	1.53	92,214
March 20, 2026	1.65	1.53	1.53	1.65	1.5	60,219
March 19, 2026	1.62	1.65	1.65	1.7	1.6	76,098
March 18, 2026	1.72	1.65	1.65	1.72	1.62	78,296
March 17, 2026	1.73	1.73	1.73	1.77	1.72	39,882
March 16, 2026	1.76	1.72	1.72	1.97	1.67	682,408
March 13, 2026	1.79	1.72	1.72	1.79	1.72	36,788
March 12, 2026	1.7	1.73	1.73	1.78	1.69	34,411
March 11, 2026	1.75	1.7	1.7	1.75	1.65	58,045
March 10, 2026	1.74	1.7	1.7	1.78	1.7	26,622
March 09, 2026	1.7	1.74	1.74	1.79	1.63	49,416
March 06, 2026	1.72	1.73	1.73	1.8	1.7	39,532
March 05, 2026	1.8	1.76	1.76	1.87	1.73	43,301
March 04, 2026	1.7	1.78	1.78	1.82	1.7	75,040
March 03, 2026	1.65	1.65	1.65	1.68	1.58	58,540
March 02, 2026	1.63	1.7	1.7	1.72	1.61	33,901
February 27, 2026	1.75	1.65	1.65	1.8	1.65	93,415
February 26, 2026	1.87	1.83	1.83	1.9	1.75	26,659
February 25, 2026	1.67	1.86	1.86	1.87	1.67	114,700
February 24, 2026	1.67	1.71	1.71	1.75	1.66	25,200
February 23, 2026	1.72	1.68	1.68	1.74	1.68	61,200
February 20, 2026	1.7	1.69	1.69	1.76	1.65	124,420
February 19, 2026	1.73	1.72	1.72	1.78	1.7	35,030
February 18, 2026	1.66	1.73	1.73	1.76	1.66	17,309
February 17, 2026	1.65	1.69	1.69	1.74	1.64	46,516
February 13, 2026	1.67	1.68	1.68	1.81	1.64	35,100
February 12, 2026	1.68	1.69	1.69	1.7	1.6	37,900
February 11, 2026	1.83	1.7	1.7	1.83	1.67	85,110
February 10, 2026	1.85	1.81	1.81	1.87	1.81	35,000
February 09, 2026	1.83	1.84	1.84	1.9	1.78	83,617
February 06, 2026	1.66	1.79	1.79	1.81	1.66	87,700
February 05, 2026	1.76	1.63	1.63	1.78	1.62	111,613
February 04, 2026	1.92	1.77	1.77	1.92	1.75	117,909
February 03, 2026	2.02	1.92	1.92	2.02	1.88	134,900
February 02, 2026	2	2	2	2.04	1.94	128,300
January 30, 2026	2.09	2.04	2.04	2.15	1.98	228,824
January 29, 2026	1.98	2.07	2.07	2.08	1.95	203,800
January 28, 2026	1.9	1.98	1.98	2.04	1.74	3.12M
January 27, 2026	1.93	1.9	1.9	1.93	1.89	47,800