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

Bimi Intl Medical Inc (NQ: BIMI )

1.170 -0.020 (-1.68%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
Apr 30, 2019 204.50 204.50 190.50 196.25 341 -10.75(-5.19%)
Apr 29, 2019 221.00 221.00 202.99 207.00 193 -4.00(-1.90%)
Apr 26, 2019 201.00 212.50 201.00 211.00 256 +10.50(+5.24%)
Apr 25, 2019 226.00 226.00 191.50 200.50 1,017 -29.00(-12.64%)
Apr 24, 2019 202.00 275.00 196.50 229.50 5,535 +31.50(+15.91%)
Apr 23, 2019 195.50 202.50 188.10 198.00 574 +6.50(+3.39%)
Apr 22, 2019 212.00 212.00 177.50 191.50 1,082 -12.47(-6.12%)
Apr 18, 2019 209.00 210.00 195.59 203.97 174 -6.03(-2.87%)
Apr 17, 2019 220.50 220.50 209.00 210.00 295 +4.50(+2.19%)
Apr 16, 2019 213.50 219.50 202.50 205.50 323 -7.50(-3.52%)
Apr 15, 2019 214.50 234.00 212.50 213.00 521 +0.50(+0.24%)
Apr 12, 2019 233.50 233.50 190.00 212.50 2,916 -32.75(-13.35%)
Apr 11, 2019 267.50 267.50 240.50 245.25 1,670 -14.25(-5.49%)
Apr 10, 2019 275.50 275.50 238.00 259.50 1,496 -1.50(-0.57%)
Apr 09, 2019 271.00 276.77 255.50 261.00 1,519 -9.25(-3.42%)
Apr 08, 2019 282.00 282.89 269.50 270.25 959 -14.75(-5.18%)
Apr 05, 2019 295.50 298.69 280.50 285.00 780 -10.00(-3.39%)
Apr 04, 2019 322.00 324.50 295.00 295.00 317 -11.50(-3.75%)
Apr 03, 2019 310.00 335.00 302.50 306.50 568 -0.50(-0.16%)
Apr 02, 2019 300.00 317.00 300.00 307.00 302 +7.00(+2.33%)
Apr 01, 2019 310.00 310.00 300.00 300.00 842 -10.00(-3.23%)
Mar 29, 2019 352.00 353.00 308.00 310.00 1,444 -49.94(-13.88%)
Mar 28, 2019 374.00 377.50 342.50 359.94 1,472 -15.06(-4.01%)
Mar 27, 2019 375.00 394.00 356.50 375.00 5,947 +16.50(+4.60%)
Mar 26, 2019 353.50 372.50 349.00 358.50 1,145 +8.50(+2.43%)
Mar 25, 2019 347.50 354.50 313.00 350.00 1,070 +0.00(+0.00%)
Mar 22, 2019 327.00 350.00 312.50 350.00 1,530 +24.50(+7.53%)
Mar 21, 2019 319.50 340.00 310.33 325.50 1,083 -2.00(-0.61%)
Mar 20, 2019 334.50 347.50 308.00 327.50 1,004 +17.33(+5.59%)
Mar 19, 2019 287.00 361.00 287.00 310.17 5,363 +25.17(+8.83%)
Mar 18, 2019 270.50 306.50 270.44 285.00 1,044 +14.55(+5.38%)
Mar 15, 2019 280.50 280.50 270.00 270.45 192 -12.05(-4.27%)
Mar 14, 2019 284.00 287.50 280.50 282.50 187 -2.00(-0.70%)
Mar 13, 2019 291.00 291.00 280.50 284.50 317 -5.50(-1.90%)
Mar 12, 2019 307.50 307.50 287.19 290.00 361 -18.00(-5.84%)
Mar 11, 2019 302.50 312.50 302.50 308.00 365 +4.67(+1.54%)
Mar 08, 2019 305.00 314.06 293.50 303.33 588 -7.17(-2.31%)
Mar 07, 2019 310.50 335.00 308.50 310.50 1,097 +6.96(+2.29%)
Mar 06, 2019 283.50 311.63 275.00 303.54 1,133 +21.04(+7.45%)
Mar 05, 2019 283.50 295.00 278.00 282.50 604 +2.50(+0.89%)
Mar 04, 2019 268.50 295.00 267.06 280.00 1,560 +10.00(+3.70%)
Mar 01, 2019 315.50 315.50 263.00 270.00 1,078 -41.00(-13.18%)
Feb 28, 2019 312.50 318.90 301.56 311.00 546 -1.92(-0.61%)
Feb 27, 2019 318.50 332.50 312.50 312.92 769 -2.08(-0.66%)
Feb 26, 2019 421.50 430.00 315.00 315.00 3,883 -92.00(-22.60%)
Feb 25, 2019 399.50 423.50 397.50 407.00 1,020 +12.50(+3.17%)
Feb 22, 2019 384.00 397.00 369.50 394.50 922 +10.50(+2.73%)
Feb 21, 2019 371.00 386.78 365.05 384.00 570 +9.50(+2.54%)
Feb 20, 2019 388.50 388.50 365.29 374.50 604 +12.00(+3.31%)
Feb 19, 2019 362.50 386.50 350.00 362.50 667 +22.50(+6.62%)
Feb 15, 2019 317.00 400.00 307.00 340.00 2,732 +30.00(+9.68%)
Feb 14, 2019 314.50 315.00 291.00 310.00 946 +2.50(+0.81%)
Feb 13, 2019 293.50 307.50 293.00 307.50 348 +11.50(+3.89%)
Feb 12, 2019 283.50 307.50 283.50 296.00 1,018 +11.00(+3.86%)
Feb 11, 2019 287.50 321.50 285.00 285.00 1,444 +10.00(+3.64%)
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.