Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bimini Capital Management Inc (OP: BMNM )

0.6603 UNCHANGED
Last Price Updated: 12:19 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2015 1.890 1.890 1.820 1.820 7,000 -0.06(-3.19%)
Jul 30, 2015 1.960 1.960 1.850 1.880 45,764 -0.08(-4.08%)
Jul 29, 2015 1.920 1.960 1.920 1.960 3,230 -0.04(-2.00%)
Jul 28, 2015 2.000 2.000 1.990 2.000 5,000 +0.01(+0.50%)
Jul 27, 2015 2.000 2.000 1.990 1.990 8,421 +0.06(+3.11%)
Jul 24, 2015 2.250 2.250 1.930 1.930 6,238 -0.32(-14.22%)
Jul 23, 2015 2.010 2.250 2.010 2.250 6,517 +0.24(+11.94%)
Jul 22, 2015 2.010 2.010 1.920 2.010 5,500 +0.01(+0.50%)
Jul 21, 2015 2.000 2.010 2.000 2.000 6,212 -0.01(-0.50%)
Jul 20, 2015 1.910 2.200 1.910 2.010 5,815 +0.10(+5.24%)
Jul 17, 2015 2.090 2.090 1.910 1.910 2,618 -0.20(-9.48%)
Jul 16, 2015 2.020 2.110 1.900 2.110 9,886 -0.01(-0.47%)
Jul 15, 2015 2.140 2.140 2.120 2.120 5,650 +0.00(+0.00%)
Jul 14, 2015 2.000 2.140 2.000 2.120 1,329 +0.17(+8.72%)
Jul 13, 2015 1.910 1.980 1.820 1.950 32,864 +0.08(+4.28%)
Jul 10, 2015 2.350 2.350 1.820 1.870 112,359 -0.50(-21.10%)
Jul 09, 2015 2.400 2.660 2.360 2.370 4,635 +0.02(+0.85%)
Jul 08, 2015 2.400 2.400 2.350 2.350 22,570 +0.04(+1.73%)
Jul 07, 2015 2.510 2.510 2.300 2.310 12,034 -0.31(-11.83%)
Jul 06, 2015 2.620 2.630 2.600 2.620 15,368 +0.01(+0.39%)
Jul 02, 2015 2.610 2.610 2.610 0 +0.24(+10.12%)
Jul 01, 2015 2.810 2.940 2.210 2.370 56,140 -0.43(-15.36%)
Jun 30, 2015 2.940 2.940 2.610 2.800 18,041 -0.10(-3.45%)
Jun 29, 2015 2.940 2.940 2.800 2.900 29,601 +0.02(+0.69%)
Jun 26, 2015 2.810 2.890 2.810 2.880 13,648 +0.03(+1.05%)
Jun 25, 2015 2.950 2.950 2.810 2.850 29,010 -0.08(-2.73%)
Jun 24, 2015 2.800 2.980 2.800 2.930 39,834 +0.13(+4.64%)
Jun 23, 2015 2.750 2.980 2.750 2.800 23,201 +0.10(+3.70%)
Jun 22, 2015 2.650 2.700 2.600 2.700 8,334 +0.10(+3.85%)
Jun 17, 2015 2.600 2.600 2.600 0 +0.15(+6.12%)
Jun 16, 2015 2.700 2.700 2.450 2.450 4,350 +0.00(+0.00%)
Jun 15, 2015 2.450 2.530 2.450 2.450 3,685 +0.00(+0.00%)
Jun 12, 2015 2.510 2.560 2.400 2.450 36,455 -0.06(-2.39%)
Jun 11, 2015 2.500 2.510 2.400 2.510 26,830 +0.02(+0.80%)
Jun 10, 2015 2.450 2.490 2.420 2.490 3,445 +0.09(+3.75%)
Jun 09, 2015 2.350 2.400 2.350 2.400 7,023 +0.05(+2.13%)
Jun 08, 2015 2.350 2.350 2.320 2.350 9,966 -0.02(-0.84%)
Jun 05, 2015 2.350 2.370 2.300 2.370 15,247 +0.02(+0.85%)
Jun 04, 2015 2.350 2.370 2.350 2.350 3,360 -0.03(-1.26%)
Jun 03, 2015 2.350 2.390 2.300 2.380 12,068 +0.08(+3.47%)
Jun 02, 2015 2.300 2.300 2.300 2.300 705 -0.06(-2.54%)
Jun 01, 2015 2.360 2.380 2.360 2.360 7,656 +0.00(+0.00%)
May 29, 2015 2.160 2.550 2.150 2.360 35,836 +0.20(+9.26%)
May 28, 2015 2.150 2.160 2.150 2.160 8,265 +0.01(+0.47%)
May 27, 2015 2.150 2.150 2.130 2.150 3,762 +0.00(+0.00%)
May 26, 2015 2.000 2.150 2.000 2.150 14,401 +0.02(+0.94%)
May 22, 2015 2.130 2.130 2.130 0 +0.08(+3.90%)
May 21, 2015 2.050 2.100 2.050 2.050 9,757 -0.06(-2.84%)
May 20, 2015 2.050 2.140 2.050 2.110 4,006 +0.05(+2.43%)
May 19, 2015 2.060 2.060 2.050 2.060 2,433 -0.08(-3.74%)
May 18, 2015 2.140 2.200 2.060 2.140 14,645 +0.02(+0.94%)
May 15, 2015 2.000 2.190 1.970 2.120 27,850 +0.12(+6.00%)
May 14, 2015 2.000 2.010 1.980 2.000 15,947 +0.00(+0.00%)
May 13, 2015 2.000 2.000 1.900 2.000 60,449 +0.10(+5.26%)
May 12, 2015 2.010 2.020 1.900 1.900 4,488 -0.11(-5.47%)
May 11, 2015 1.890 2.010 1.890 2.010 2,974 +0.01(+0.50%)
May 08, 2015 2.000 2.000 2.000 2.000 2,200 +0.00(+0.00%)
May 06, 2015 2.000 2.000 2.000 25 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.