Beamr Imaging Stock Price History
NASDAQ: BMRTechnologyComputer Software: Prepackaged SoftwareUSD
1.77+0.23 (+14.94%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BMR price history at a glance
The price history for Beamr Imaging (BMR) on this page begins on February 27, 2023, when the stock closed at $3.47; it most recently closed at $1.77 on October 5, 2026. The highest price in this record is $34.94, reached on February 12, 2024; the latest close is 94.9% below that peak. Over roughly 4 years the share price changed -49.0%, a -17.0% compound annual price return (excluding dividends).
In the last 12 months alone, BMR has lost 39.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $34.94
- Date of high
- Feb 12, 2024
- Low since 2023
- $0.91
- Date of low
- Oct 30, 2023
- 52-week high
- $3.11
- 52-week low
- $1.06
- IPO year
- 2023
- Last close
- $1.77
BMR returns
1 week
+40.48%
1 month
+33.08%
3 months
+23.34%
6 months
+14.19%
Year to date
+12.74%
1 year
-39.18%
3 years
+15.31%
BMR price return, excluding dividends.
BMR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.77 | +1.14% |
| 2025 | 1.75 | -65.95% |
| 2024 | 5.14 | +254.48% |
| 2023* | 1.45 | -58.21% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
BMR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.57 | 1.79 | 1.46 | 1.77 | +14.94% | |
| 1.54 | 1.57 | 1.51 | 1.54 | -1.91% | |
| 1.54 | 1.59 | 1.50 | 1.57 | +1.29% | |
| 1.48 | 1.60 | 1.40 | 1.55 | +7.64% | |
| 1.30 | 1.46 | 1.29 | 1.44 | +14.29% | |
| 1.29 | 1.33 | 1.25 | 1.26 | -1.56% | |
| 1.27 | 1.33 | 1.26 | 1.28 | +0.79% | |
| 1.31 | 1.36 | 1.22 | 1.27 | +1.60% | |
| 1.30 | 1.30 | 1.22 | 1.25 | -0.79% | |
| 1.26 | 1.29 | 1.24 | 1.26 | 0.00% | |
| 1.27 | 1.32 | 1.26 | 1.26 | -3.08% | |
| 1.35 | 1.35 | 1.30 | 1.30 | -3.70% | |
| 1.33 | 1.38 | 1.32 | 1.35 | +0.75% | |
| 1.29 | 1.35 | 1.29 | 1.34 | +4.28% | |
| 1.28 | 1.32 | 1.28 | 1.29 | -0.39% | |
| 1.28 | 1.29 | 1.27 | 1.29 | +1.57% | |
| 1.29 | 1.30 | 1.26 | 1.27 | +3.25% | |
| 1.24 | 1.29 | 1.23 | 1.23 | -0.81% | |
| 1.36 | 1.36 | 1.24 | 1.24 | -7.46% | |
| 1.38 | 1.38 | 1.33 | 1.34 | -0.74% | |
| 1.38 | 1.38 | 1.33 | 1.35 | +2.27% | |
| 1.32 | 1.32 | 1.28 | 1.32 | -0.75% | |
| 1.39 | 1.39 | 1.29 | 1.33 | +2.31% | |
| 1.30 | 1.34 | 1.20 | 1.30 | +4.84% | |
| 1.19 | 1.24 | 1.18 | 1.24 | +4.20% | |
| 1.24 | 1.24 | 1.18 | 1.19 | 0.00% | |
| 1.22 | 1.24 | 1.18 | 1.19 | 0.00% | |
| 1.32 | 1.32 | 1.18 | 1.19 | -4.03% | |
| 1.22 | 1.25 | 1.21 | 1.24 | 0.00% | |
| 1.25 | 1.31 | 1.21 | 1.24 | -3.13% | |
| 1.25 | 1.30 | 1.22 | 1.28 | +2.40% | |
| 1.25 | 1.27 | 1.22 | 1.25 | -2.34% | |
| 1.30 | 1.31 | 1.23 | 1.28 | -0.78% | |
| 1.34 | 1.35 | 1.27 | 1.29 | -1.53% | |
| 1.31 | 1.32 | 1.28 | 1.31 | +2.34% | |
| 1.26 | 1.30 | 1.22 | 1.28 | 0.00% | |
| 1.30 | 1.35 | 1.28 | 1.28 | -0.78% | |
| 1.27 | 1.31 | 1.26 | 1.29 | 0.00% | |
| 1.34 | 1.35 | 1.28 | 1.29 | -2.27% | |
| 1.28 | 1.35 | 1.26 | 1.32 | +3.94% | |
| 1.32 | 1.33 | 1.26 | 1.27 | -3.05% | |
| 1.32 | 1.33 | 1.29 | 1.31 | 0.00% | |
| 1.34 | 1.40 | 1.27 | 1.31 | -1.50% | |
| 1.30 | 1.33 | 1.26 | 1.33 | +2.31% | |
| 1.31 | 1.35 | 1.27 | 1.30 | -1.52% | |
| 1.29 | 1.32 | 1.24 | 1.32 | +2.33% | |
| 1.28 | 1.30 | 1.26 | 1.29 | -7.86% | |
| 1.29 | 1.42 | 1.27 | 1.40 | +8.11% | |
| 1.23 | 1.31 | 1.21 | 1.30 | +7.02% | |
| 1.24 | 1.24 | 1.10 | 1.21 | -0.82% | |
| 1.20 | 1.23 | 1.18 | 1.22 | +2.52% | |
| 1.23 | 1.23 | 1.17 | 1.19 | -2.46% | |
| 1.25 | 1.27 | 1.20 | 1.22 | -4.69% | |
| 1.29 | 1.30 | 1.25 | 1.28 | +3.23% | |
| 1.25 | 1.30 | 1.21 | 1.24 | +5.08% | |
| 1.25 | 1.26 | 1.15 | 1.18 | -3.28% | |
| 1.20 | 1.38 | 1.19 | 1.22 | +1.67% | |
| 1.25 | 1.25 | 1.16 | 1.20 | -1.64% | |
| 1.19 | 1.22 | 1.16 | 1.22 | -0.81% | |
| 1.19 | 1.24 | 1.15 | 1.23 | +1.65% | |
| 1.36 | 1.37 | 1.06 | 1.21 | -13.57% | |
| 1.38 | 1.40 | 1.36 | 1.40 | +2.19% | |
| 1.38 | 1.39 | 1.32 | 1.37 | -1.44% | |
| 1.43 | 1.44 | 1.35 | 1.39 | -3.14% | |
| 1.49 | 1.51 | 1.39 | 1.44 | +0.35% | |
| 1.43 | 1.46 | 1.40 | 1.43 | +1.42% | |
| 1.44 | 1.45 | 1.39 | 1.41 | -3.42% | |
| 1.47 | 1.52 | 1.42 | 1.46 | -3.31% | |
| 1.46 | 1.55 | 1.46 | 1.51 | +5.59% | |
| 1.47 | 1.52 | 1.42 | 1.43 | -4.03% | |
| 1.39 | 1.54 | 1.39 | 1.49 | +6.43% | |
| 1.51 | 1.51 | 1.40 | 1.40 | -6.04% | |
| 1.56 | 1.57 | 1.42 | 1.49 | -2.61% | |
| 1.38 | 1.56 | 1.34 | 1.53 | +15.04% | |
| 1.41 | 1.43 | 1.29 | 1.33 | -5.67% | |
| 1.52 | 1.54 | 1.41 | 1.41 | -9.62% | |
| 1.60 | 1.63 | 1.53 | 1.56 | -2.50% | |
| 1.66 | 1.67 | 1.60 | 1.60 | -3.61% | |
| 1.63 | 1.68 | 1.62 | 1.66 | +3.75% | |
| 1.63 | 1.66 | 1.60 | 1.60 | -1.84% | |
| 1.74 | 1.74 | 1.60 | 1.63 | -2.98% | |
| 1.66 | 1.72 | 1.66 | 1.68 | +4.35% | |
| 1.62 | 1.68 | 1.60 | 1.61 | -0.62% | |
| 1.66 | 1.72 | 1.59 | 1.62 | -1.22% | |
| 1.67 | 1.73 | 1.64 | 1.64 | -5.75% | |
| 1.80 | 1.81 | 1.62 | 1.74 | -1.14% | |
| 1.73 | 1.81 | 1.71 | 1.76 | +1.73% | |
| 1.88 | 1.88 | 1.66 | 1.73 | -7.49% | |
| 1.94 | 1.94 | 1.85 | 1.87 | -1.58% | |
| 1.93 | 1.95 | 1.81 | 1.90 | -2.06% | |
| 1.99 | 1.99 | 1.90 | 1.94 | -2.51% | |
| 1.87 | 2.00 | 1.86 | 1.99 | +8.74% | |
| 1.84 | 1.84 | 1.77 | 1.83 | +1.67% | |
| 1.84 | 1.86 | 1.79 | 1.80 | -1.10% | |
| 1.90 | 1.95 | 1.80 | 1.82 | -7.61% | |
| 1.90 | 2.02 | 1.88 | 1.97 | +5.91% | |
| 1.70 | 1.90 | 1.62 | 1.86 | +9.41% | |
| 1.86 | 1.86 | 1.70 | 1.70 | -7.61% | |
| 1.85 | 1.88 | 1.80 | 1.84 | +0.55% | |
| 1.89 | 1.90 | 1.82 | 1.83 | -1.61% | |
| 1.80 | 1.87 | 1.78 | 1.86 | +2.76% | |
| 1.85 | 1.85 | 1.80 | 1.81 | -4.23% | |
| 1.85 | 1.90 | 1.80 | 1.89 | +2.72% | |
| 1.81 | 1.85 | 1.79 | 1.84 | +1.66% | |
| 1.84 | 1.88 | 1.75 | 1.81 | -3.72% | |
| 1.96 | 1.96 | 1.85 | 1.88 | -3.59% | |
| 1.91 | 1.99 | 1.89 | 1.95 | +1.56% | |
| 1.91 | 1.96 | 1.89 | 1.92 | -1.03% | |
| 1.95 | 2.03 | 1.91 | 1.94 | -1.02% | |
| 2.01 | 2.06 | 1.93 | 1.96 | -2.00% | |
| 2.09 | 2.10 | 1.98 | 2.00 | -2.91% | |
| 1.95 | 2.08 | 1.95 | 2.06 | +6.19% | |
| 1.91 | 1.96 | 1.86 | 1.94 | +2.11% | |
| 1.94 | 1.94 | 1.86 | 1.90 | -3.55% | |
| 1.86 | 1.97 | 1.85 | 1.97 | +2.87% | |
| 1.94 | 1.98 | 1.87 | 1.92 | -2.30% | |
| 1.95 | 2.04 | 1.90 | 1.96 | +2.08% | |
| 2.11 | 2.11 | 1.82 | 1.92 | -10.70% | |
| 2.10 | 2.18 | 2.04 | 2.15 | +4.37% | |
| 2.00 | 2.20 | 1.99 | 2.06 | +7.85% | |
| 1.83 | 2.00 | 1.83 | 1.91 | +4.37% | |
| 1.82 | 1.90 | 1.78 | 1.83 | +1.67% | |
| 1.77 | 1.89 | 1.73 | 1.80 | +3.45% | |
| 1.55 | 1.76 | 1.52 | 1.74 | +14.47% | |
| 1.54 | 1.56 | 1.50 | 1.52 | 0.00% | |
| 1.50 | 1.54 | 1.45 | 1.52 | -1.94% | |
| 1.50 | 1.56 | 1.45 | 1.55 | +6.90% | |
| 1.47 | 1.50 | 1.41 | 1.45 | +0.69% | |
| 1.46 | 1.46 | 1.41 | 1.44 | +5.11% | |
| 1.42 | 1.42 | 1.36 | 1.37 | -4.20% | |
| 1.43 | 1.49 | 1.40 | 1.43 | +0.70% | |
| 1.37 | 1.45 | 1.37 | 1.42 | +1.43% | |
| 1.39 | 1.47 | 1.38 | 1.40 | +0.72% | |
| 1.34 | 1.45 | 1.34 | 1.39 | +5.30% | |
| 1.42 | 1.48 | 1.26 | 1.32 | -7.04% | |
| 1.50 | 1.50 | 1.38 | 1.42 | -5.33% | |
| 1.55 | 1.58 | 1.50 | 1.50 | -2.60% | |
| 1.56 | 1.59 | 1.54 | 1.54 | +1.32% | |
| 1.53 | 1.55 | 1.49 | 1.52 | -2.56% | |
| 1.60 | 1.61 | 1.53 | 1.56 | +1.96% | |
| 1.65 | 1.65 | 1.50 | 1.53 | -7.27% | |
| 1.62 | 1.70 | 1.60 | 1.65 | 0.00% | |
| 1.72 | 1.72 | 1.62 | 1.65 | -4.62% | |
| 1.73 | 1.77 | 1.72 | 1.73 | +0.58% | |
| 1.76 | 1.97 | 1.67 | 1.72 | 0.00% | |
| 1.79 | 1.79 | 1.72 | 1.72 | -0.58% | |
| 1.70 | 1.78 | 1.69 | 1.73 | +1.76% | |
| 1.75 | 1.75 | 1.65 | 1.70 | 0.00% | |
| 1.74 | 1.78 | 1.70 | 1.70 | -2.30% | |
| 1.70 | 1.79 | 1.63 | 1.74 | +0.58% | |
| 1.72 | 1.80 | 1.70 | 1.73 | -1.70% | |
| 1.80 | 1.87 | 1.73 | 1.76 | -1.12% | |
| 1.70 | 1.82 | 1.70 | 1.78 | +7.88% | |
| 1.65 | 1.68 | 1.58 | 1.65 | -2.94% | |
| 1.63 | 1.72 | 1.61 | 1.70 | +3.03% | |
| 1.75 | 1.80 | 1.65 | 1.65 | -9.84% | |
| 1.87 | 1.90 | 1.75 | 1.83 | -1.61% | |
| 1.67 | 1.87 | 1.67 | 1.86 | +9.09% | |
| 1.67 | 1.75 | 1.66 | 1.71 | +1.49% | |
| 1.72 | 1.74 | 1.68 | 1.68 | -0.59% | |
| 1.70 | 1.76 | 1.65 | 1.69 | -1.74% | |
| 1.73 | 1.78 | 1.70 | 1.72 | -0.58% | |
| 1.66 | 1.76 | 1.66 | 1.73 | +2.37% | |
| 1.65 | 1.74 | 1.64 | 1.69 | +0.60% | |
| 1.67 | 1.81 | 1.64 | 1.68 | -0.59% | |
| 1.68 | 1.70 | 1.60 | 1.69 | -0.59% | |
| 1.83 | 1.83 | 1.67 | 1.70 | -6.08% | |
| 1.85 | 1.87 | 1.81 | 1.81 | -1.63% | |
| 1.83 | 1.90 | 1.78 | 1.84 | +2.79% | |
| 1.66 | 1.81 | 1.66 | 1.79 | +9.82% | |
| 1.76 | 1.78 | 1.62 | 1.63 | -7.91% | |
| 1.92 | 1.92 | 1.75 | 1.77 | -7.81% | |
| 2.02 | 2.02 | 1.88 | 1.92 | -4.00% | |
| 2.00 | 2.04 | 1.94 | 2.00 | -1.96% | |
| 2.09 | 2.15 | 1.98 | 2.04 | -1.45% | |
| 1.98 | 2.08 | 1.95 | 2.07 | +4.55% | |
| 1.90 | 2.04 | 1.74 | 1.98 | +4.21% | |
| 1.93 | 1.93 | 1.89 | 1.90 | -0.52% | |
| 1.95 | 1.99 | 1.91 | 1.91 | 0.00% | |
| 1.96 | 1.98 | 1.91 | 1.91 | -0.52% | |
| 1.88 | 2.06 | 1.88 | 1.92 | +3.23% | |
| 1.88 | 1.96 | 1.83 | 1.86 | -2.62% | |
| 1.91 | 1.95 | 1.78 | 1.91 | 0.00% | |
| 1.94 | 1.98 | 1.91 | 1.91 | -3.05% | |
| 1.96 | 2.04 | 1.95 | 1.97 | +1.03% | |
| 1.94 | 1.97 | 1.93 | 1.95 | 0.00% | |
| 2.02 | 2.04 | 1.90 | 1.95 | -2.50% | |
| 2.05 | 2.05 | 1.96 | 2.00 | -1.48% | |
| 1.97 | 2.04 | 1.94 | 2.03 | +4.10% | |
| 1.95 | 1.99 | 1.91 | 1.95 | +0.52% | |
| 2.00 | 2.00 | 1.92 | 1.94 | -3.48% | |
| 1.92 | 2.03 | 1.90 | 2.01 | +6.35% | |
| 1.80 | 1.92 | 1.78 | 1.89 | +8.00% | |
| 1.60 | 1.75 | 1.60 | 1.75 | +11.46% | |
| 1.71 | 1.74 | 1.54 | 1.57 | -8.19% | |
| 1.86 | 1.91 | 1.70 | 1.71 | -8.06% | |
| 1.89 | 1.99 | 1.83 | 1.86 | -1.06% | |
| 1.99 | 1.99 | 1.86 | 1.88 | -5.53% | |
| 2.01 | 2.02 | 1.95 | 1.99 | -0.50% | |
| 2.06 | 2.08 | 2.00 | 2.00 | -3.38% | |
| 2.01 | 2.10 | 1.98 | 2.07 | +4.02% | |
| 1.97 | 2.04 | 1.94 | 1.99 | +2.42% | |
| 2.01 | 2.05 | 1.89 | 1.94 | +0.41% | |
| 2.17 | 2.21 | 1.91 | 1.94 | -10.00% | |
| 2.06 | 2.19 | 2.06 | 2.15 | 0.00% | |
| 2.28 | 2.29 | 2.13 | 2.15 | -6.52% | |
| 2.40 | 2.47 | 2.26 | 2.30 | -4.56% | |
| 2.40 | 2.47 | 2.34 | 2.41 | -2.43% | |
| 2.37 | 2.51 | 2.36 | 2.47 | +3.35% | |
| 2.20 | 2.40 | 2.18 | 2.39 | +6.70% | |
| 2.29 | 2.30 | 2.24 | 2.24 | -1.75% | |
| 2.46 | 2.46 | 2.27 | 2.28 | -6.17% | |
| 2.24 | 2.46 | 2.20 | 2.43 | +9.46% | |
| 2.10 | 2.23 | 2.10 | 2.22 | +5.21% | |
| 2.20 | 2.23 | 2.11 | 2.11 | -1.86% | |
| 2.22 | 2.24 | 2.12 | 2.15 | -3.15% | |
| 2.16 | 2.23 | 2.15 | 2.22 | +2.30% | |
| 2.07 | 2.20 | 2.04 | 2.17 | +6.90% | |
| 2.02 | 2.04 | 1.98 | 2.03 | +0.50% | |
| 1.90 | 2.05 | 1.90 | 2.02 | +5.21% | |
| 1.90 | 1.97 | 1.89 | 1.92 | +1.05% | |
| 1.97 | 2.08 | 1.89 | 1.90 | -3.06% | |
| 2.04 | 2.08 | 1.93 | 1.96 | -3.92% | |
| 1.96 | 2.06 | 1.95 | 2.04 | +4.08% | |
| 2.07 | 2.09 | 1.92 | 1.96 | -3.92% | |
| 2.00 | 2.12 | 2.00 | 2.04 | -0.97% | |
| 2.09 | 2.18 | 2.02 | 2.06 | -1.90% | |
| 2.09 | 2.16 | 2.09 | 2.10 | -0.47% | |
| 2.19 | 2.20 | 2.06 | 2.11 | -1.86% | |
| 2.30 | 2.33 | 2.12 | 2.15 | -1.83% | |
| 2.24 | 2.25 | 2.10 | 2.19 | +1.62% | |
| 2.40 | 2.40 | 2.13 | 2.16 | -9.45% | |
| 2.33 | 2.40 | 2.28 | 2.38 | +4.39% | |
| 2.49 | 2.49 | 2.26 | 2.28 | -9.88% | |
| 2.61 | 2.62 | 2.47 | 2.53 | -3.44% | |
| 2.59 | 2.65 | 2.56 | 2.62 | +1.16% | |
| 2.72 | 2.72 | 2.55 | 2.59 | -4.07% | |
| 2.80 | 2.84 | 2.62 | 2.70 | -1.46% | |
| 2.81 | 2.86 | 2.72 | 2.74 | -2.49% | |
| 2.84 | 2.88 | 2.81 | 2.81 | -1.75% | |
| 2.85 | 2.90 | 2.83 | 2.86 | +1.42% | |
| 2.68 | 2.87 | 2.66 | 2.82 | +4.44% | |
| 2.72 | 2.80 | 2.62 | 2.70 | -1.82% | |
| 2.87 | 2.90 | 2.75 | 2.75 | -4.18% | |
| 2.69 | 2.90 | 2.67 | 2.87 | +8.30% | |
| 2.68 | 2.69 | 2.59 | 2.65 | -2.21% | |
| 2.88 | 2.90 | 2.64 | 2.71 | -4.24% | |
| 2.97 | 3.11 | 2.82 | 2.83 | -5.03% | |
| 2.93 | 2.99 | 2.84 | 2.98 | 0.00% | |
| 2.87 | 3.00 | 2.79 | 2.98 | +7.19% | |
| 2.93 | 2.99 | 2.76 | 2.78 | -4.47% | |
| 2.94 | 2.99 | 2.86 | 2.91 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BMR chart for longer ranges.