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
Streaming Delayed 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 27, 2016 1.480 1.480 1.480 0 +0.16(+12.12%)
May 26, 2016 1.340 1.340 1.320 1.320 1,169 -0.09(-6.38%)
May 25, 2016 1.570 1.570 1.410 1.410 3,068 -0.16(-10.19%)
May 24, 2016 1.442 1.570 1.410 1.570 4,456 +0.22(+16.30%)
May 23, 2016 1.450 1.450 1.350 1.350 900 +0.03(+2.27%)
May 20, 2016 1.320 1.320 1.320 1.320 190 -0.11(-7.69%)
May 17, 2016 1.430 1.430 1.430 0 -0.07(-4.67%)
May 16, 2016 1.520 1.520 1.350 1.500 33,257 +0.05(+3.45%)
May 12, 2016 1.450 1.450 1.450 35 +0.00(+0.00%)
May 11, 2016 1.340 1.450 1.340 1.450 5,569 +0.15(+11.54%)
May 10, 2016 1.170 1.300 1.170 1.300 12,036 +0.13(+11.11%)
May 09, 2016 1.170 1.170 1.170 1.170 1,000 +0.00(+0.00%)
May 06, 2016 1.130 1.170 1.130 1.170 1,350 -0.03(-2.49%)
May 05, 2016 1.110 1.200 1.110 1.200 3,470 +0.13(+12.14%)
May 04, 2016 1.150 1.200 1.070 1.070 2,071 -0.03(-2.73%)
May 03, 2016 1.100 1.100 1.100 1.100 8,600 +0.00(+0.00%)
May 02, 2016 1.200 1.200 1.100 1.100 8,085 -0.13(-10.57%)
Apr 28, 2016 1.230 1.230 1.230 0 -0.06(-4.65%)
Apr 27, 2016 1.310 1.310 1.200 1.290 25,764 -0.06(-4.44%)
Apr 26, 2016 1.400 1.400 1.350 1.350 32,064 -0.12(-8.16%)
Apr 22, 2016 1.470 1.470 1.470 0 -0.00(-0.01%)
Apr 21, 2016 1.460 1.470 1.440 1.470 14,666 +0.01(+0.68%)
Apr 20, 2016 1.460 1.460 1.460 1.460 5,621 +0.00(+0.00%)
Apr 19, 2016 1.460 1.460 1.460 1.460 5,100 +0.00(+0.00%)
Apr 18, 2016 1.460 1.460 1.460 1.460 1,361 -0.02(-1.35%)
Apr 15, 2016 1.492 1.492 1.480 1.480 6,236 -0.02(-1.33%)
Apr 14, 2016 1.450 1.500 1.450 1.500 5,500 +0.00(+0.00%)
Apr 13, 2016 1.530 1.550 1.450 1.500 9,501 +0.00(+0.00%)
Apr 12, 2016 1.460 1.500 1.390 1.500 6,268 +0.03(+2.04%)
Apr 11, 2016 1.470 1.470 1.470 1.470 970 +0.01(+0.68%)
Apr 08, 2016 1.500 1.500 1.450 1.460 9,758 -0.09(-5.81%)
Apr 07, 2016 1.550 1.550 1.460 1.550 10,083 -0.05(-3.13%)
Apr 06, 2016 1.610 1.610 1.600 1.600 1,850 +0.00(+0.00%)
Apr 05, 2016 1.650 1.650 1.600 1.600 1,718 +0.00(+0.00%)
Apr 04, 2016 1.700 1.740 1.600 1.600 5,791 +0.00(+0.00%)
Apr 01, 2016 1.650 1.690 1.600 1.600 3,301 -0.04(-2.44%)
Mar 31, 2016 1.700 1.730 1.000 1.640 6,211 -0.02(-1.20%)
Mar 30, 2016 1.660 1.700 1.660 1.660 12,007 +0.00(+0.00%)
Mar 29, 2016 1.660 1.660 1.660 1.660 1,000 +0.06(+3.75%)
Mar 28, 2016 1.550 1.600 1.500 1.600 12,794 -0.10(-5.88%)
Mar 24, 2016 1.700 1.700 1.700 0 +0.15(+9.68%)
Mar 23, 2016 1.575 1.700 1.525 1.550 23,319 -0.05(-3.13%)
Mar 22, 2016 1.200 1.880 1.200 1.600 72,747 +0.60(+60.00%)
Mar 21, 2016 0.9050 1.000 0.9050 1.000 765 -0.02(-1.96%)
Mar 18, 2016 1.000 1.120 1.000 1.020 27,140 +0.07(+7.37%)
Mar 17, 2016 0.9000 1.000 0.9000 0.9500 4,385 -0.05(-5.00%)
Mar 16, 2016 1.000 1.000 1.000 1.000 352 -0.02(-1.96%)
Mar 14, 2016 1.020 1.020 1.020 0 -0.16(-13.56%)
Mar 11, 2016 1.180 1.180 1.180 1.180 835 +0.00(+0.00%)
Mar 09, 2016 1.180 1.180 1.180 0 +0.00(+0.00%)
Mar 08, 2016 1.180 1.180 1.150 1.180 4,050 +0.01(+0.85%)
Mar 07, 2016 1.150 1.170 1.060 1.170 2,790 +0.15(+14.71%)
Mar 04, 2016 1.200 1.200 1.200 1.020 350 -0.18(-15.00%)
Mar 03, 2016 1.110 1.200 1.110 1.200 1,494 +0.05(+4.35%)
Mar 02, 2016 1.150 1.150 1.150 1.150 930 -0.15(-11.54%)
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.