Skip to main content

Bimi Intl Medical Inc (NQ: BIMI )

3.370 -0.310 (-8.42%)
Streaming Delayed Price Updated: 3:59 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 3.660 3.685 3.360 3.370 44,646 -0.31(-8.42%)
Mar 01, 2024 3.800 3.860 3.539 3.680 19,108 -0.19(-4.91%)
Feb 29, 2024 3.980 3.980 3.830 3.870 36,487 -0.13(-3.25%)
Feb 28, 2024 4.070 4.100 3.920 4.000 19,044 +0.01(+0.25%)
Feb 27, 2024 4.000 4.130 3.859 3.990 36,296 +0.02(+0.50%)
Feb 26, 2024 4.040 4.100 3.660 3.970 31,977 +0.00(+0.00%)
Feb 23, 2024 3.270 4.000 3.270 3.970 53,972 +0.59(+17.61%)
Feb 22, 2024 3.560 3.560 3.138 3.376 19,532 -0.18(-5.18%)
Feb 21, 2024 3.410 3.830 3.397 3.560 96,376 +0.23(+6.91%)
Feb 20, 2024 3.130 3.370 2.915 3.330 56,758 +0.28(+9.18%)
Feb 16, 2024 2.910 3.500 2.900 3.050 214,480 +0.17(+5.90%)
Feb 15, 2024 2.918 2.918 2.880 2.880 3,790 -0.03(-1.03%)
Feb 14, 2024 2.840 2.930 2.800 2.910 10,040 +0.10(+3.56%)
Feb 13, 2024 2.800 2.860 2.800 2.810 5,484 +0.01(+0.35%)
Feb 12, 2024 2.790 2.843 2.720 2.800 27,813 +0.09(+3.35%)
Feb 09, 2024 2.650 2.780 2.650 2.709 17,903 +0.06(+2.25%)
Feb 08, 2024 2.303 2.705 2.303 2.650 28,734 +0.28(+11.81%)
Feb 07, 2024 2.450 2.450 2.230 2.370 23,074 -0.01(-0.42%)
Feb 06, 2024 2.360 2.600 2.360 2.380 17,953 -0.03(-1.24%)
Feb 05, 2024 2.420 2.530 2.210 2.410 27,175 -0.10(-3.98%)
Feb 02, 2024 2.701 2.711 2.510 2.510 15,518 -0.16(-5.99%)
Feb 01, 2024 2.650 2.850 2.650 2.670 10,899 -0.10(-3.44%)
Jan 31, 2024 2.760 2.815 2.690 2.765 10,150 -0.03(-1.25%)
Jan 30, 2024 2.800 3.000 2.800 2.800 33,396 -0.06(-2.10%)
Jan 29, 2024 3.070 3.070 2.660 2.860 18,112 -0.10(-3.38%)
Jan 26, 2024 3.200 3.200 2.700 2.960 60,736 -0.21(-6.77%)
Jan 25, 2024 2.900 3.200 2.880 3.175 109,654 +0.35(+12.59%)
Jan 24, 2024 2.740 3.040 2.700 2.820 101,589 +0.12(+4.44%)
Jan 23, 2024 2.760 2.970 2.660 2.700 28,347 +0.04(+1.50%)
Jan 22, 2024 2.220 2.840 2.200 2.660 148,511 +0.44(+19.82%)
Jan 19, 2024 2.240 2.360 2.200 2.220 25,666 +0.08(+3.74%)
Jan 18, 2024 2.160 2.180 2.140 2.140 6,540 -0.09(-4.04%)
Jan 17, 2024 2.240 2.240 2.200 2.230 10,638 +0.03(+1.36%)
Jan 16, 2024 2.080 2.370 2.000 2.200 40,291 +0.10(+4.76%)
Jan 12, 2024 2.150 2.150 2.100 2.100 4,280 +0.00(+0.24%)
Jan 11, 2024 2.140 2.140 2.090 2.095 4,689 -0.04(-2.10%)
Jan 10, 2024 2.110 2.163 2.090 2.140 7,750 +0.03(+1.19%)
Jan 09, 2024 2.100 2.190 2.100 2.115 38,401 +0.10(+4.98%)
Jan 08, 2024 2.110 2.171 2.014 2.014 18,669 -0.10(-4.53%)
Jan 05, 2024 1.865 2.110 1.865 2.110 14,636 +0.22(+11.64%)
Jan 04, 2024 1.870 1.900 1.865 1.890 19,621 -0.02(-0.79%)
Jan 03, 2024 2.090 2.090 1.850 1.905 14,665 -0.16(-7.52%)
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.