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

Bimini Capital Management Inc (OP: BMNM )

0.8500 UNCHANGED
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 7, 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 (%)
Mar 31, 2017 2.720 2.720 2.650 2.650 701 -0.03(-1.12%)
Mar 30, 2017 2.670 2.780 2.670 2.680 11,125 +0.01(+0.37%)
Mar 29, 2017 2.750 2.750 2.650 2.670 5,845 -0.01(-0.37%)
Mar 27, 2017 2.680 2.680 2.680 35 +0.09(+3.47%)
Mar 24, 2017 2.660 2.660 2.510 2.590 6,765 -0.08(-3.00%)
Mar 23, 2017 2.660 2.670 2.660 2.670 1,310 +0.17(+6.80%)
Mar 22, 2017 2.560 2.600 2.470 2.500 22,168 -0.10(-3.84%)
Mar 21, 2017 2.700 2.700 2.510 2.600 24,992 -0.10(-3.71%)
Mar 20, 2017 2.750 2.800 2.650 2.700 9,046 +0.00(+0.00%)
Mar 17, 2017 2.650 2.700 2.500 2.700 37,676 +0.19(+7.57%)
Mar 16, 2017 2.570 2.600 2.510 2.510 6,198 -0.09(-3.46%)
Mar 15, 2017 2.510 2.600 2.470 2.600 3,611 +0.14(+5.69%)
Mar 14, 2017 2.450 2.500 2.450 2.460 2,001 +0.02(+0.82%)
Mar 13, 2017 2.540 2.540 2.440 2.440 11,863 -0.04(-1.61%)
Mar 10, 2017 2.500 2.590 2.480 2.480 8,505 +0.02(+0.81%)
Mar 09, 2017 2.515 2.590 2.410 2.460 62,715 -0.04(-1.60%)
Mar 08, 2017 2.650 2.653 2.500 2.500 15,871 -0.05(-1.96%)
Mar 07, 2017 2.550 2.550 2.550 2.550 2,000 +0.00(+0.00%)
Mar 06, 2017 2.550 2.550 2.550 2.550 917 +0.06(+2.41%)
Mar 02, 2017 2.490 2.490 2.490 45 -0.11(-4.23%)
Mar 01, 2017 2.650 2.650 2.600 2.600 4,200 -0.04(-1.70%)
Feb 28, 2017 2.604 2.645 2.600 2.645 510 -0.00(-0.19%)
Feb 24, 2017 2.650 2.650 2.650 0 +0.03(+1.15%)
Feb 23, 2017 2.680 2.680 2.620 2.620 3,801 -0.08(-2.96%)
Feb 22, 2017 2.700 2.750 2.700 2.700 8,109 +0.00(+0.00%)
Feb 21, 2017 2.850 2.850 2.700 2.700 23,217 -0.05(-1.82%)
Feb 17, 2017 2.750 2.750 2.750 0 -0.20(-6.78%)
Feb 16, 2017 2.950 2.960 2.950 2.950 6,550 -0.04(-1.34%)
Feb 15, 2017 2.950 3.000 2.850 2.990 35,804 +0.03(+1.01%)
Feb 14, 2017 2.930 2.960 2.930 2.960 16,585 +0.06(+2.07%)
Feb 13, 2017 2.850 2.960 2.850 2.900 17,099 +0.10(+3.57%)
Feb 10, 2017 2.750 2.810 2.750 2.800 15,309 +0.00(+0.00%)
Feb 09, 2017 2.812 2.830 2.800 2.800 8,815 +0.00(+0.00%)
Feb 08, 2017 2.800 2.800 2.800 2.800 8,965 +0.05(+1.82%)
Feb 07, 2017 2.690 2.850 2.690 2.750 2,611 +0.00(+0.00%)
Feb 06, 2017 2.760 2.760 2.600 2.750 10,146 -0.12(-4.18%)
Feb 03, 2017 2.810 2.950 2.700 2.870 9,515 +0.12(+4.36%)
Feb 02, 2017 2.750 2.750 2.750 2.750 1,476 -0.08(-2.82%)
Feb 01, 2017 2.850 2.870 2.830 2.830 7,605 +0.03(+1.07%)
Jan 31, 2017 2.700 2.800 2.600 2.800 50,451 +0.05(+1.82%)
Jan 30, 2017 2.750 2.750 2.750 2.750 5,965 +0.06(+2.42%)
Jan 27, 2017 2.750 2.750 2.685 2.685 5,200 -0.06(-2.36%)
Jan 26, 2017 2.850 2.860 2.750 2.750 20,276 -0.15(-5.17%)
Jan 25, 2017 2.790 2.900 2.780 2.900 9,356 +0.14(+5.08%)
Jan 24, 2017 2.750 2.770 2.750 2.760 8,002 +0.09(+3.37%)
Jan 23, 2017 2.700 2.790 2.670 2.670 10,180 -0.13(-4.64%)
Jan 19, 2017 2.800 2.800 2.800 0 -0.05(-1.76%)
Jan 17, 2017 2.850 2.850 2.850 21 +0.00(+0.00%)
Jan 13, 2017 2.850 2.850 2.850 0 +0.00(+0.00%)
Jan 12, 2017 2.800 2.850 2.800 2.850 2,300 +0.00(+0.00%)
Jan 11, 2017 2.720 2.850 2.720 2.850 6,156 +0.00(+0.00%)
Jan 10, 2017 2.855 2.855 2.810 2.850 1,562 +0.00(+0.00%)
Jan 09, 2017 2.760 2.850 2.720 2.850 5,350 +0.10(+3.64%)
Jan 06, 2017 2.720 2.750 2.620 2.750 5,919 +0.03(+1.10%)
Jan 05, 2017 2.610 2.720 2.610 2.720 981 +0.02(+0.74%)
Jan 04, 2017 2.700 2.700 2.620 2.700 18,458 +0.17(+6.72%)
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.