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 (%)
May 31, 2019 1.910 1.910 1.890 1.890 20,700 -0.02(-1.05%)
May 30, 2019 1.870 2.000 1.870 1.910 295,299 +0.38(+24.84%)
May 28, 2019 1.530 1.530 1.530 0 -0.08(-4.97%)
May 24, 2019 1.610 1.610 1.610 24 +0.00(+0.00%)
May 22, 2019 1.610 1.610 1.610 0 -0.16(-9.04%)
May 21, 2019 1.740 1.770 1.740 1.770 4,250 +0.13(+7.93%)
May 20, 2019 1.640 1.640 1.640 1.640 380 +0.00(+0.00%)
May 16, 2019 1.640 1.640 1.640 0 -0.10(-5.75%)
May 15, 2019 1.570 1.740 1.520 1.740 7,600 -0.04(-2.52%)
May 14, 2019 1.785 1.785 1.785 15 +0.00(+0.00%)
May 13, 2019 1.840 1.850 1.785 1.785 4,930 -0.15(-7.51%)
May 10, 2019 1.800 1.930 1.800 1.930 9,400 +0.16(+9.04%)
May 09, 2019 1.730 1.770 1.615 1.770 2,990 +0.04(+2.31%)
May 08, 2019 1.720 1.730 1.720 1.730 3,589 +0.01(+0.58%)
May 06, 2019 1.720 1.720 1.720 0 +0.04(+2.38%)
May 03, 2019 1.680 1.680 1.680 70 +0.00(+0.00%)
May 02, 2019 1.600 1.680 1.530 1.680 2,005 +0.00(+0.30%)
May 01, 2019 1.675 1.675 1.675 1.675 500 -0.02(-1.47%)
Apr 30, 2019 1.700 1.700 1.700 1.700 1,000 -0.05(-2.86%)
Apr 29, 2019 1.770 1.770 1.600 1.750 1,795 -0.02(-1.13%)
Apr 26, 2019 1.750 1.770 1.750 1.770 4,700 +0.02(+1.14%)
Apr 24, 2019 1.750 1.750 1.750 0 +0.15(+9.37%)
Apr 22, 2019 1.570 1.600 1.570 1.600 13,000 +0.05(+3.23%)
Apr 18, 2019 1.550 1.550 1.550 1.550 2,500 +0.05(+3.33%)
Apr 17, 2019 1.750 1.755 1.500 1.500 10,640 -0.23(-13.29%)
Apr 16, 2019 1.730 1.730 1.730 1.730 810 +0.00(+0.00%)
Apr 15, 2019 1.730 1.730 1.730 1.730 752 +0.03(+1.76%)
Apr 12, 2019 1.655 1.725 1.650 1.700 5,600 +0.00(+0.00%)
Apr 11, 2019 1.700 1.700 1.700 1.700 600 +0.00(+0.00%)
Apr 10, 2019 1.655 1.700 1.655 1.700 9,996 +0.10(+6.25%)
Apr 09, 2019 1.600 1.670 1.600 1.600 1,084 -0.15(-8.57%)
Apr 05, 2019 1.750 1.750 1.750 0 +0.05(+2.94%)
Apr 04, 2019 1.700 1.700 1.700 1.700 572 +0.10(+6.25%)
Apr 03, 2019 1.700 1.725 1.600 1.600 11,598 -0.15(-8.57%)
Apr 02, 2019 1.750 1.750 1.750 126 +0.00(+0.00%)
Apr 01, 2019 1.800 1.800 1.750 1.750 12,000 -0.05(-2.78%)
Mar 29, 2019 1.800 1.800 1.760 1.800 14,100 +0.00(+0.00%)
Mar 28, 2019 1.900 1.900 1.800 1.800 6,220 -0.05(-2.70%)
Mar 27, 2019 1.850 1.850 1.850 1.850 1,004 +0.00(+0.00%)
Mar 26, 2019 1.840 1.850 1.840 1.850 6,000 +0.00(+0.00%)
Mar 25, 2019 1.850 1.850 1.850 1.850 1,920 -0.10(-5.13%)
Mar 22, 2019 1.950 1.950 1.950 1.950 5,000 +0.00(+0.00%)
Mar 21, 2019 1.950 1.975 1.900 1.950 5,452 +0.00(+0.00%)
Mar 20, 2019 1.950 1.950 1.800 1.950 42,720 -0.05(-2.50%)
Mar 15, 2019 2.000 2.000 2.000 0 +0.02(+1.01%)
Mar 14, 2019 1.980 1.980 1.980 1.980 500 -0.07(-3.41%)
Mar 13, 2019 2.030 2.100 2.022 2.050 8,200 -0.05(-2.38%)
Mar 12, 2019 2.100 2.100 2.100 2.100 3,569 +0.05(+2.44%)
Mar 11, 2019 1.970 2.050 1.970 2.050 5,600 +0.09(+4.59%)
Mar 08, 2019 1.960 1.960 1.960 1.960 200 -0.09(-4.39%)
Mar 07, 2019 2.050 2.050 2.050 2.050 1,415 +0.00(+0.00%)
Mar 06, 2019 2.050 2.050 2.050 2.050 585 +0.00(+0.00%)
Mar 05, 2019 2.050 2.050 2.050 2.050 2,830 +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.