Beamr Imaging Ltd. (BMR) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BMR Historical Return
If you invested $1000 in Beamr Imaging Ltd. (BMR) since IPO date, it would be worth $381.82 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $700, while $1000 invested 1 year ago would be worth $403.85. This corresponds to total returns of -61.82%, -30%, -59.62%, respectively, with annualized returns of -23.5%, -11.2%, -59.62%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BMR Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 1.29 | 1.26 | 1.26 | 1.29 | 1.25 | 36,760 |
| October 01, 2026 | 1.26 | 1.28 | 1.28 | 1.33 | 1.26 | 28,517 |
| September 30, 2026 | 1.31 | 1.27 | 1.27 | 1.36 | 1.24 | 54,583 |
| September 29, 2026 | 1.3 | 1.25 | 1.25 | 1.3 | 1.22 | 21,053 |
| September 28, 2026 | 1.26 | 1.26 | 1.26 | 1.29 | 1.24 | 25,901 |
| September 25, 2026 | 1.27 | 1.26 | 1.26 | 1.32 | 1.26 | 12,965 |
| September 24, 2026 | 1.35 | 1.3 | 1.3 | 1.35 | 1.3 | 7,391 |
| September 23, 2026 | 1.33 | 1.35 | 1.35 | 1.38 | 1.32 | 20,110 |
| September 22, 2026 | 1.33 | 1.34 | 1.34 | 1.35 | 1.32 | 41,618 |
| September 21, 2026 | 1.28 | 1.29 | 1.29 | 1.32 | 1.28 | 26,793 |
| September 18, 2026 | 1.27 | 1.29 | 1.29 | 1.35 | 1.27 | 4,952 |
| September 17, 2026 | 1.29 | 1.27 | 1.27 | 1.3 | 1.26 | 16,025 |
| September 16, 2026 | 1.28 | 1.23 | 1.23 | 1.28 | 1.23 | 21,523 |
| September 15, 2026 | 1.36 | 1.24 | 1.24 | 1.36 | 1.24 | 22,891 |
| September 11, 2026 | 1.36 | 1.35 | 1.35 | 1.38 | 1.33 | 17,541 |
| September 10, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.28 | 29,116 |
| September 09, 2026 | 1.39 | 1.33 | 1.33 | 1.39 | 1.29 | 67,316 |
| September 08, 2026 | 1.3 | 1.3 | 1.3 | 1.34 | 1.2 | 474,729 |
| September 04, 2026 | 1.19 | 1.24 | 1.24 | 1.24 | 1.18 | 20,378 |
| September 03, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 35,031 |
| September 02, 2026 | 1.22 | 1.19 | 1.19 | 1.24 | 1.18 | 23,573 |
| September 01, 2026 | 1.32 | 1.19 | 1.19 | 1.32 | 1.18 | 22,117 |
| August 31, 2026 | 1.22 | 1.24 | 1.24 | 1.25 | 1.21 | 15,465 |
| August 28, 2026 | 1.25 | 1.24 | 1.24 | 1.31 | 1.21 | 40,803 |
| August 27, 2026 | 1.26 | 1.28 | 1.28 | 1.3 | 1.26 | 13,570 |
| August 26, 2026 | 1.25 | 1.25 | 1.25 | 1.27 | 1.22 | 17,275 |
| August 25, 2026 | 1.3 | 1.28 | 1.28 | 1.31 | 1.23 | 0 |
| August 24, 2026 | 1.34 | 1.29 | 1.29 | 1.35 | 1.27 | 46,369 |
| August 21, 2026 | 1.31 | 1.31 | 1.31 | 1.32 | 1.28 | 43,629 |
| August 20, 2026 | 1.26 | 1.28 | 1.28 | 1.3 | 1.22 | 31,864 |
| August 19, 2026 | 1.3 | 1.28 | 1.28 | 1.35 | 1.28 | 29,200 |
| August 18, 2026 | 1.27 | 1.29 | 1.29 | 1.31 | 1.26 | 21,575 |
| August 17, 2026 | 1.34 | 1.29 | 1.29 | 1.35 | 1.28 | 30,964 |
| August 14, 2026 | 1.28 | 1.32 | 1.32 | 1.35 | 1.26 | 34,748 |
| August 13, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.26 | 39,175 |
| August 12, 2026 | 1.32 | 1.31 | 1.31 | 1.32 | 1.29 | 41,414 |
| August 11, 2026 | 1.34 | 1.31 | 1.31 | 1.4 | 1.27 | 0 |
| August 10, 2026 | 1.3 | 1.33 | 1.33 | 1.33 | 1.26 | 55,391 |
| August 07, 2026 | 1.31 | 1.3 | 1.3 | 1.35 | 1.26 | 45,959 |
| August 06, 2026 | 1.29 | 1.32 | 1.32 | 1.32 | 1.24 | 49,787 |
| August 05, 2026 | 1.27 | 1.29 | 1.29 | 1.3 | 1.26 | 224,461 |
| August 04, 2026 | 1.29 | 1.4 | 1.4 | 1.42 | 1.27 | 121,018 |
| August 03, 2026 | 1.23 | 1.3 | 1.3 | 1.31 | 1.21 | 64,894 |
| July 31, 2026 | 1.24 | 1.21 | 1.21 | 1.24 | 1.1 | 116,752 |
| July 30, 2026 | 1.2 | 1.22 | 1.22 | 1.23 | 1.18 | 35,425 |
| July 29, 2026 | 1.23 | 1.19 | 1.19 | 1.23 | 1.17 | 50,281 |
| July 28, 2026 | 1.25 | 1.22 | 1.22 | 1.26 | 1.2 | 36,988 |
| July 27, 2026 | 1.29 | 1.28 | 1.28 | 1.3 | 1.25 | 50,440 |
| July 23, 2026 | 1.25 | 1.18 | 1.18 | 1.26 | 1.15 | 38,431 |
| July 22, 2026 | 1.2 | 1.22 | 1.22 | 1.38 | 1.19 | 148,421 |
| July 21, 2026 | 1.2 | 1.2 | 1.2 | 1.2 | 1.18 | 53,989 |
| July 20, 2026 | 1.19 | 1.22 | 1.22 | 1.22 | 1.16 | 18,817 |
| July 17, 2026 | 1.19 | 1.23 | 1.23 | 1.24 | 1.15 | 71,587 |
| July 16, 2026 | 1.36 | 1.21 | 1.21 | 1.37 | 1.06 | 313,853 |
| July 15, 2026 | 1.4 | 1.4 | 1.4 | 1.4 | 1.37 | 21,409 |
| July 14, 2026 | 1.38 | 1.37 | 1.37 | 1.39 | 1.32 | 49,794 |
| July 13, 2026 | 1.43 | 1.39 | 1.39 | 1.44 | 1.35 | 108,155 |
| July 10, 2026 | 1.49 | 1.44 | 1.44 | 1.51 | 1.39 | 179,027 |
| July 09, 2026 | 1.43 | 1.43 | 1.43 | 1.46 | 1.4 | 27,821 |
| July 08, 2026 | 1.44 | 1.41 | 1.41 | 1.45 | 1.39 | 27,042 |
AD
