Beamr Imaging Ltd. (BMR) NASDAQ

1.94

-0.05(-2.51%)

Updated at June 02 04:00PM

Currency In USD

BMR Historical Return

If you invested $1000 in Beamr Imaging Ltd. (BMR) since IPO date, it would be worth $587.88 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $898.15, while $1000 invested 1 year ago would be worth $615.87. This corresponds to total returns of -41.21%, -10.19%, -38.41%, respectively, with annualized returns of -15.04%, -3.52%, -38.41%.

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
June 02, 2026	1.99	1.94	1.94	1.99	1.9	101,136
June 01, 2026	1.87	1.99	1.99	2	1.86	233,360
May 29, 2026	1.84	1.83	1.83	1.84	1.77	81,409
May 28, 2026	1.84	1.8	1.8	1.86	1.79	17,916
May 27, 2026	1.9	1.82	1.82	1.95	1.8	76,507
May 26, 2026	1.9	1.97	1.97	2.02	1.88	273,749
May 22, 2026	1.7	1.86	1.86	1.9	1.62	279,463
May 21, 2026	1.86	1.7	1.7	1.86	1.7	136,335
May 20, 2026	1.85	1.84	1.84	1.88	1.8	49,666
May 19, 2026	1.89	1.83	1.83	1.9	1.82	34,434
May 18, 2026	1.8	1.86	1.86	1.87	1.78	72,571
May 15, 2026	1.85	1.81	1.81	1.85	1.8	31,841
May 14, 2026	1.85	1.89	1.89	1.9	1.8	78,456
May 13, 2026	1.81	1.84	1.84	1.85	1.79	72,596
May 12, 2026	1.84	1.81	1.81	1.88	1.75	47,558
May 11, 2026	1.96	1.88	1.88	1.96	1.85	77,910
May 08, 2026	1.91	1.95	1.95	1.99	1.89	87,742
May 07, 2026	1.91	1.92	1.92	1.96	1.89	64,355
May 06, 2026	1.95	1.94	1.94	2.03	1.91	143,485
May 05, 2026	2.01	1.96	1.96	2.06	1.93	79,358
May 04, 2026	2.09	2	2	2.1	1.98	95,310
May 01, 2026	1.95	2.06	2.06	2.08	1.95	65,323
April 30, 2026	1.91	1.94	1.94	1.96	1.86	39,969
April 29, 2026	1.94	1.9	1.9	1.94	1.86	43,960
April 28, 2026	1.86	1.97	1.97	1.97	1.85	68,069
April 27, 2026	1.94	1.92	1.92	1.98	1.87	89,864
April 24, 2026	1.95	1.96	1.96	2.04	1.9	137,150
April 23, 2026	2.11	1.92	1.92	2.11	1.82	240,041
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