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 28, 2021 1.500 1.740 1.500 1.650 28,213 +0.28(+20.44%)
May 27, 2021 1.370 1.370 1.370 1.370 250 -0.01(-0.72%)
May 26, 2021 1.380 1.380 1.360 1.380 347 +0.00(+0.36%)
May 25, 2021 1.300 1.375 1.300 1.375 1,168 -0.02(-1.79%)
May 24, 2021 1.400 1.400 1.400 1.400 453 +0.00(+0.00%)
May 20, 2021 1.400 1.400 1.400 0 +0.10(+7.69%)
May 18, 2021 1.300 1.300 1.300 13 -0.20(-13.33%)
May 17, 2021 1.500 1.500 1.500 1.500 735 +0.14(+10.29%)
May 14, 2021 1.340 1.500 1.340 1.360 23,686 +0.05(+3.82%)
May 12, 2021 1.310 1.310 1.310 0 +0.01(+0.77%)
May 11, 2021 1.255 1.300 1.200 1.300 2,564 +0.10(+8.33%)
May 10, 2021 1.320 1.320 1.200 1.200 630 -0.10(-7.69%)
May 07, 2021 1.230 1.300 1.230 1.300 4,343 +0.09(+7.44%)
May 06, 2021 1.180 1.260 1.150 1.210 28,738 +0.05(+4.31%)
May 05, 2021 1.300 1.300 1.150 1.160 34,584 -0.10(-7.94%)
May 03, 2021 1.260 1.260 1.260 0 -0.06(-4.55%)
Apr 30, 2021 1.320 1.320 1.320 1 +0.00(+0.00%)
Apr 29, 2021 1.310 1.320 1.310 1.320 576 +0.02(+1.54%)
Apr 28, 2021 1.300 1.300 1.300 54 +0.00(+0.00%)
Apr 27, 2021 1.250 1.310 1.250 1.300 875 +0.05(+4.00%)
Apr 26, 2021 1.250 1.250 1.250 76 +0.00(+0.00%)
Apr 22, 2021 1.250 1.250 1.250 0 -0.01(-0.79%)
Apr 21, 2021 1.300 1.300 1.250 1.260 15,361 -0.04(-3.08%)
Apr 16, 2021 1.300 1.300 1.300 0 -0.01(-0.76%)
Apr 15, 2021 1.270 1.350 1.270 1.310 2,113 -0.02(-1.50%)
Apr 14, 2021 1.300 1.330 1.300 1.330 725 +0.06(+4.72%)
Apr 12, 2021 1.270 1.270 1.270 0 -0.08(-5.93%)
Apr 09, 2021 1.358 1.358 1.350 1.350 700 +0.09(+7.14%)
Apr 07, 2021 1.260 1.260 1.260 0 -0.18(-12.50%)
Apr 06, 2021 1.480 1.480 1.420 1.440 1,392 -0.01(-0.69%)
Mar 31, 2021 1.450 1.450 1.450 0 +0.06(+4.32%)
Mar 30, 2021 1.460 1.480 1.375 1.390 18,778 -0.10(-6.71%)
Mar 29, 2021 1.500 1.500 1.490 1.490 870 -0.01(-0.67%)
Mar 26, 2021 1.500 1.500 1.500 1.500 1,000 +0.00(+0.00%)
Mar 25, 2021 1.490 1.500 1.490 1.500 249 +0.00(+0.00%)
Mar 24, 2021 1.500 1.500 1.495 1.500 1,500 +0.00(+0.00%)
Mar 23, 2021 1.430 1.500 1.430 1.500 2,142 +0.07(+4.90%)
Mar 22, 2021 1.415 1.450 1.415 1.430 1,440 +0.03(+2.14%)
Mar 18, 2021 1.400 1.400 1.400 0 +0.00(+0.00%)
Mar 17, 2021 1.445 1.445 1.400 1.400 5,002 +0.00(+0.00%)
Mar 16, 2021 1.375 1.400 1.360 1.400 9,352 +0.05(+3.70%)
Mar 15, 2021 1.350 1.395 1.350 1.350 2,625 -0.04(-2.88%)
Mar 12, 2021 1.325 1.390 1.320 1.390 3,300 +0.02(+1.46%)
Mar 11, 2021 1.320 1.375 1.320 1.370 2,070 +0.07(+4.98%)
Mar 10, 2021 1.200 1.390 1.190 1.305 14,404 +0.15(+12.50%)
Mar 09, 2021 1.170 1.170 1.160 1.160 4,941 +0.01(+0.87%)
Mar 08, 2021 1.150 1.150 1.150 1.150 1,000 -0.01(-0.86%)
Mar 05, 2021 1.155 1.160 1.155 1.160 400 +0.02(+1.75%)
Mar 03, 2021 1.140 1.140 1.140 0 -0.04(-3.39%)
Mar 02, 2021 1.180 1.185 1.140 1.180 3,535 -0.01(-0.84%)
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.