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 (%)
Jul 31, 2017 2.880 2.900 2.810 2.810 6,164 -0.01(-0.35%)
Jul 28, 2017 2.820 2.850 2.820 2.820 7,587 +0.00(+0.00%)
Jul 27, 2017 2.820 2.840 2.820 2.820 47,854 -0.02(-0.70%)
Jul 26, 2017 2.840 2.870 2.840 2.840 2,855 +0.00(+0.00%)
Jul 25, 2017 2.850 2.850 2.840 2.840 52,545 +0.00(+0.00%)
Jul 24, 2017 2.840 2.840 2.840 2.840 14,852 -0.01(-0.35%)
Jul 21, 2017 2.850 2.850 2.850 2.850 2,211 -0.02(-0.70%)
Jul 20, 2017 2.870 2.870 2.870 2.870 154 +0.02(+0.70%)
Jul 19, 2017 2.870 2.880 2.850 2.850 7,638 -0.05(-1.72%)
Jul 18, 2017 2.860 2.900 2.860 2.900 4,714 +0.01(+0.35%)
Jul 17, 2017 2.890 2.890 2.890 2.890 1,458 -0.01(-0.34%)
Jul 14, 2017 2.880 2.900 2.840 2.900 83,378 +0.04(+1.40%)
Jul 13, 2017 2.850 2.900 2.846 2.860 161,138 +0.01(+0.35%)
Jul 12, 2017 2.810 2.850 2.810 2.850 4,222 +0.00(+0.00%)
Jul 11, 2017 2.810 2.850 2.800 2.850 13,000 +0.05(+1.79%)
Jul 10, 2017 2.800 2.800 2.800 2.800 4,600 -0.03(-1.06%)
Jul 07, 2017 2.800 2.848 2.800 2.830 14,588 -0.07(-2.41%)
Jul 06, 2017 2.820 2.900 2.820 2.900 5,500 +0.09(+3.20%)
Jul 05, 2017 2.770 2.850 2.770 2.810 1,730 +0.01(+0.36%)
Jul 03, 2017 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jun 30, 2017 2.800 2.800 2.800 0 -0.07(-2.44%)
Jun 29, 2017 2.850 2.870 2.800 2.870 8,000 +0.07(+2.50%)
Jun 28, 2017 2.800 2.800 2.800 2.800 5,800 +0.00(+0.00%)
Jun 27, 2017 2.800 2.800 2.800 2.800 1,684 +0.00(+0.00%)
Jun 26, 2017 2.800 2.940 2.800 2.800 9,208 +0.05(+1.82%)
Jun 23, 2017 2.810 2.810 2.750 2.750 15,583 -0.06(-2.14%)
Jun 22, 2017 2.846 2.870 2.810 2.810 1,750 -0.05(-1.89%)
Jun 21, 2017 2.920 2.920 2.820 2.864 11,619 -0.05(-1.58%)
Jun 20, 2017 2.900 2.910 2.900 2.910 4,150 +0.03(+1.05%)
Jun 19, 2017 2.920 2.920 2.880 2.880 4,982 -0.03(-1.03%)
Jun 16, 2017 2.940 2.940 2.900 2.910 10,189 +0.02(+0.83%)
Jun 15, 2017 2.970 3.000 2.886 2.886 21,158 +0.01(+0.21%)
Jun 14, 2017 2.895 2.954 2.870 2.880 34,862 +0.03(+1.05%)
Jun 13, 2017 2.800 2.870 2.775 2.850 8,885 -0.04(-1.38%)
Jun 12, 2017 2.750 2.900 2.700 2.890 12,792 +0.14(+5.09%)
Jun 09, 2017 2.750 2.750 2.750 2.750 550 -0.05(-1.79%)
Jun 07, 2017 2.800 2.800 2.800 8 +0.00(+0.00%)
Jun 05, 2017 2.800 2.800 2.800 0 -0.01(-0.36%)
Jun 02, 2017 2.720 2.810 2.720 2.810 2,176 +0.06(+2.18%)
Jun 01, 2017 2.820 2.860 2.560 2.750 30,648 -0.06(-1.96%)
May 31, 2017 2.810 2.810 2.800 2.805 5,474 -0.03(-1.23%)
May 30, 2017 2.858 2.858 2.840 2.840 2,620 +0.02(+0.71%)
May 26, 2017 2.820 2.820 2.820 2.820 100 +0.02(+0.72%)
May 25, 2017 2.800 2.800 2.800 2.800 1,319 -0.10(-3.45%)
May 24, 2017 2.810 2.900 2.810 2.900 505 +0.10(+3.57%)
May 23, 2017 2.900 2.900 2.800 2.800 5,471 +0.05(+1.82%)
May 22, 2017 2.900 2.900 2.750 2.750 3,589 -0.15(-5.17%)
May 18, 2017 2.900 2.900 2.900 0 +0.15(+5.45%)
May 17, 2017 2.750 2.750 2.750 2.750 6,107 -0.10(-3.51%)
May 16, 2017 2.850 2.850 2.850 2.850 270 +0.02(+0.53%)
May 15, 2017 2.850 2.858 2.750 2.835 14,662 -0.06(-2.24%)
May 12, 2017 2.900 2.900 2.900 2.900 3,400 +0.00(+0.00%)
May 11, 2017 2.858 2.900 2.830 2.900 8,986 -0.05(-1.69%)
May 10, 2017 2.800 2.950 2.780 2.950 6,330 +0.17(+6.12%)
May 09, 2017 2.900 2.900 2.780 2.780 8,458 -0.12(-4.14%)
May 08, 2017 2.830 2.900 2.780 2.900 3,862 +0.05(+1.75%)
May 05, 2017 2.850 2.850 2.850 2.850 2,001 +0.06(+2.15%)
May 04, 2017 2.830 2.830 2.790 2.790 14,700 -0.04(-1.41%)
May 03, 2017 2.900 2.900 2.830 2.830 1,240 -0.04(-1.39%)
May 02, 2017 2.850 2.900 2.850 2.870 7,538 +0.01(+0.35%)
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.