Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bimini Capital Management Inc (OP: BMNM )

0.6603 UNCHANGED
Last 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 (%)
Jan 31, 2014 0.3700 0.3999 0.3700 0.3700 0 +0.03(+8.73%)
Jan 30, 2014 0.3403 0.3403 0.3403 0.3403 295 -0.05(-12.74%)
Jan 29, 2014 0.3402 0.3900 0.3402 0.3900 4,324 +0.05(+14.67%)
Jan 28, 2014 0.3850 0.3850 0.3401 0.3401 5,141 -0.01(-2.83%)
Jan 27, 2014 0.3401 0.3500 0.3401 0.3500 6,990 -0.01(-2.78%)
Jan 24, 2014 0.3600 0.3799 0.3500 0.3600 0 +0.02(+5.88%)
Jan 23, 2014 0.3900 0.3900 0.3400 0.3400 9,226 -0.02(-5.56%)
Jan 22, 2014 0.3500 0.3600 0.3200 0.3600 44,293 +0.01(+2.95%)
Jan 21, 2014 0.3200 0.3497 0.3200 0.3497 7,681 +0.04(+12.73%)
Jan 17, 2014 0.3102 0.3102 0.3102 0 +0.01(+3.37%)
Jan 16, 2014 0.3590 0.3590 0.3001 0.3001 11,904 -0.06(-16.62%)
Jan 15, 2014 0.3500 0.3599 0.2902 0.3599 18,200 +0.01(+2.83%)
Jan 14, 2014 0.3500 0.3500 0.3500 0.3500 3,926 +0.03(+9.34%)
Jan 10, 2014 0.3201 0.3201 0.3201 0 +0.06(+23.12%)
Jan 09, 2014 0.2600 0.2600 0.2600 0.2600 452 +0.00(+0.00%)
Jan 08, 2014 0.2999 0.2999 0.2600 0.2600 35,271 -0.01(-1.92%)
Jan 07, 2014 0.2651 0.2651 0.2651 0.2651 7,500 +0.01(+5.91%)
Jan 06, 2014 0.3000 0.3000 0.2503 0.2503 481 -0.05(-16.57%)
Jan 03, 2014 0.2749 0.3000 0.2749 0.3000 0 +0.03(+9.13%)
Dec 31, 2013 0.2749 0.2749 0.2749 0 +0.03(+14.02%)
Dec 30, 2013 0.2500 0.3053 0.2100 0.2411 102,770 -0.02(-7.27%)
Dec 27, 2013 0.2500 0.2600 0.2300 0.2600 0 +0.01(+4.00%)
Dec 26, 2013 0.2500 0.2500 0.2500 0.2500 4,579 -0.01(-3.85%)
Dec 24, 2013 0.2600 0.2600 0.2351 0.2600 13,280 +0.03(+10.64%)
Dec 23, 2013 0.2700 0.2700 0.2350 0.2350 19,379 -0.03(-9.62%)
Dec 20, 2013 0.3200 0.3200 0.2600 0.2600 15,213 -0.06(-18.75%)
Dec 19, 2013 0.3200 0.3200 0.2302 0.3200 13,634 +0.00(+0.00%)
Dec 18, 2013 0.3200 0.3200 0.3200 0.3200 1,000 +0.09(+39.07%)
Dec 17, 2013 0.2300 0.2301 0.2300 0.2301 634 +0.00(+0.00%)
Dec 16, 2013 0.2301 0.2301 0.2301 0.2301 881 -0.02(-8.00%)
Dec 13, 2013 0.2503 0.3100 0.2501 0.2501 15,624 -0.00(-0.04%)
Dec 12, 2013 0.2418 0.2502 0.2418 0.2502 4,938 +0.00(+1.25%)
Dec 11, 2013 0.2418 0.2471 0.2418 0.2471 1,110 +0.00(+1.73%)
Dec 10, 2013 0.3200 0.3200 0.2429 0.2429 3,052 -0.08(-24.09%)
Dec 06, 2013 0.3200 0.3200 0.3200 19 -0.01(-3.03%)
Dec 05, 2013 0.3500 0.3500 0.3000 0.3300 4,801 -0.02(-5.71%)
Dec 04, 2013 0.3000 0.3500 0.3000 0.3500 6,632 +0.05(+16.67%)
Dec 03, 2013 0.3300 0.3300 0.2601 0.3000 37,165 +0.01(+3.48%)
Nov 27, 2013 0.2899 0.2899 0.2899 0.2899 0 +0.06(+25.99%)
Nov 26, 2013 0.2302 0.2302 0.2301 0.2301 3,543 +0.00(+0.00%)
Nov 25, 2013 0.2301 0.2305 0.2300 0.2301 4,778 -0.03(-11.50%)
Nov 22, 2013 0.2900 0.2950 0.2600 0.2600 23,286 +0.02(+8.33%)
Nov 21, 2013 0.2300 0.2400 0.2300 0.2400 2,270 -0.01(-4.00%)
Nov 20, 2013 0.1751 0.2900 0.1751 0.2500 42,634 +0.08(+51.42%)
Nov 19, 2013 0.2300 0.2300 0.1651 0.1651 5,958 -0.05(-24.95%)
Nov 18, 2013 0.1800 0.2200 0.1800 0.2200 68,999 +0.06(+37.50%)
Nov 15, 2013 0.1900 0.1900 0.1600 0.1600 3,360 -0.04(-20.00%)
Nov 12, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 11, 2013 0.2000 0.2000 0.2000 0.2000 10,000 -0.01(-4.76%)
Nov 08, 2013 0.1500 0.2490 0.1500 0.2100 142,824 +0.01(+5.00%)
Nov 07, 2013 0.2000 0.2000 0.2000 0.2000 105 -0.01(-6.98%)
Nov 06, 2013 0.1500 0.2400 0.1500 0.2150 217,015 +0.07(+43.33%)
Nov 05, 2013 0.1500 0.1500 0.1500 0.1500 2,047 +0.00(+0.00%)
Nov 04, 2013 0.1500 0.1500 0.1500 0.1500 5,418 -0.01(-6.25%)
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.