Beamr Imaging Ltd.
BMRNASDAQTechnology● Active
$1.73
+$0.00(+0.00%)
Market Cap$26866647
P/E Ratio—
52W High$4.32
52W Low$1.255
Beamr Imaging Ltd.（BMR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bmr · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$34.94
Feb 12, 2024
-95.0% from here
5-Year Low5Y
$0.9100
Nov 2, 2023
+90.1% from low
IPO Priceadj.
$3.30
Feb 28, 2023
-47.6% since IPO
1 Year Ago
$3.45
Jun 9, 2025
-49.9% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BMR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $1.88 | $1.88 | $1.66 | $1.73 | $1.73 | 171K | -7.98% |
| Jun 4, 2026 | $1.94 | $1.94 | $1.85 | $1.87 | $1.87 | 54K | -3.61% |
| Jun 3, 2026 | $1.93 | $1.95 | $1.81 | $1.90 | $1.90 | 103K | -1.55% |
| Jun 2, 2026 | $1.99 | $1.99 | $1.90 | $1.94 | $1.94 | 102K | -2.51% |
| Jun 1, 2026 | $1.87 | $2.00 | $1.86 | $1.99 | $1.99 | 235K | +6.42% |
| May 29, 2026 | $1.84 | $1.84 | $1.77 | $1.83 | $1.83 | 82K | -0.54% |
| May 28, 2026 | $1.84 | $1.86 | $1.79 | $1.80 | $1.80 | 18K | -2.17% |
| May 27, 2026 | $1.90 | $1.95 | $1.80 | $1.82 | $1.82 | 77K | -4.21% |
| May 26, 2026 | $1.90 | $2.02 | $1.88 | $1.97 | $1.97 | 275K | +3.68% |
| May 22, 2026 | $1.70 | $1.90 | $1.62 | $1.86 | $1.86 | 283K | +9.41% |
| May 21, 2026 | $1.86 | $1.86 | $1.70 | $1.70 | $1.70 | 137K | -8.60% |
| May 20, 2026 | $1.85 | $1.88 | $1.80 | $1.84 | $1.84 | 51K | -0.54% |
| May 19, 2026 | $1.89 | $1.90 | $1.82 | $1.83 | $1.83 | 35K | -3.17% |
| May 18, 2026 | $1.80 | $1.87 | $1.78 | $1.86 | $1.86 | 73K | +3.33% |
| May 15, 2026 | $1.85 | $1.85 | $1.80 | $1.81 | $1.81 | 33K | -2.16% |
| May 14, 2026 | $1.85 | $1.90 | $1.80 | $1.89 | $1.89 | 82K | +2.16% |
| May 13, 2026 | $1.81 | $1.85 | $1.79 | $1.84 | $1.84 | 77K | +1.66% |
| May 12, 2026 | $1.84 | $1.88 | $1.75 | $1.81 | $1.81 | 49K | -1.63% |
| May 11, 2026 | $1.96 | $1.96 | $1.85 | $1.88 | $1.88 | 79K | -4.08% |
| May 8, 2026 | $1.91 | $1.99 | $1.89 | $1.95 | $1.95 | 90K | +2.09% |
Showing 1–20 of 820 records
Annual Stock Price Performance · BMR
Jan 1 → Dec 31 · 4 years2026+8.1%$1.60 → $1.73
+8.1%
2025-68.0%$4.91 → $1.57
-68.0%
2024+213.4%$1.57 → $4.92
+213.4%
2023-60.7%$3.69 → $1.45
-60.7%
Best Year2024 · +213.4%
Worst Year2025 · -68.0%
Positive Years2 / 4
Avg Annual Return+23.2%
4Y Total Return-53.1%
4Y CAGR~-17.3% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in BMR?
If you invested $1,000 in BMR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$524
Total Return-47.6%
CAGR~-19.4% / yr
Profit$-476
Based on Feb 28, 2023 · $3.30Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Beamr Imaging Ltd.（BMR）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.73。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BMR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BMR 历史股价FMP 日线复权 OHLCV