Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| BMR Historical Stock Prices |
| BMR Preferred Stock |
| BMR Options Chain |
| Stock Message Boards |
Beamr Imaging (BMR) has the following price history information. Looking back at BMR historical stock prices for the last five trading days, on April 18, 2024, BMR opened at $6.20, traded as high as $6.25 and as low as $5.80, and closed at $5.80. Trading volume was a total of 441.20K shares. On April 19, 2024, BMR opened at $5.75, traded as high as $5.94 and as low as $5.50, and closed at $5.52. Trading volume was a total of 532.50K shares. On April 22, 2024, BMR opened at $5.51, traded as high as $5.59 and as low as $5.01, and closed at $5.12. Trading volume was a total of 757.70K shares. On April 23, 2024, BMR opened at $5.61, traded as high as $5.80 and as low as $5.22, and closed at $5.61. Trading volume was a total of 589.90K shares. On April 24, 2024, BMR opened at $5.69, traded as high as $5.91 and as low as $5.55, and closed at $5.66. Trading volume was a total of 367.60K shares.
BMR Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Beamr Imaging shares, starting with a $10,000 purchase of BMR, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 02/28/2023 | |
| End date: | 04/24/2024 | |
| Start price/share: | $3.65 | |
| End price/share: | $5.66 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 55.07% | |
| Average Annual Total Return: | 46.41% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $15,506.71 | |
| Years: | 1.15 | |
 | |||||
| BMR Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/18/2024 | $6.20 | $6.25 | $5.80 | $5.80 | 441.20K |
| 04/19/2024 | $5.75 | $5.94 | $5.50 | $5.52 | 532.50K |
| 04/22/2024 | $5.51 | $5.59 | $5.01 | $5.12 | 757.70K |
| 04/23/2024 | $5.61 | $5.80 | $5.22 | $5.61 | 589.90K |
| 04/24/2024 | $5.69 | $5.91 | $5.55 | $5.66 | 367.60K |
|
| About Beamr Imaging |
| Beamr Imaging is engaged in the video encoding, transcoding and optimization solutions for video and images. Co.'s customers include over-the-top, content distributors, video streaming platforms, and Hollywood studios. |
| BMR Historical Closing Prices | |
| Date | Close |
| 04/18/2024 | $5.80 |
| 04/19/2024 | $5.52 |
| 04/22/2024 | $5.12 |
| 04/23/2024 | $5.61 |
| 04/24/2024 | $5.66 |
| Financials Historical Prices |
| BMR is categorized under the Financials sector; below are some other companies in the same sector:
BMRC Historical Stock Prices
|
Free BMR Email Alerts:
BMR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.