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

Bimini Capital Management Inc (OP: BMNM )

0.7500 -0.2100 (-21.87%)
Streaming Delayed Price Updated: 2:57 PM EDT, Jun 13, 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 (%)
Oct 31, 2014 1.470 1.470 1.400 1.470 4,121 +0.07(+5.00%)
Oct 30, 2014 1.400 1.400 1.400 1.400 3,230 -0.07(-4.76%)
Oct 28, 2014 1.470 1.470 1.470 0 -0.02(-1.34%)
Oct 27, 2014 1.500 1.490 1.390 1.490 3,400 +0.00(+0.01%)
Oct 24, 2014 1.490 1.490 1.490 1.490 125 +0.11(+7.96%)
Oct 23, 2014 1.500 1.500 1.360 1.380 8,674 -0.12(-7.99%)
Oct 22, 2014 1.500 1.500 1.340 1.500 12,086 +0.00(+0.00%)
Oct 21, 2014 1.490 1.500 1.480 1.500 43,705 +0.01(+0.67%)
Oct 20, 2014 1.510 1.690 1.490 1.490 16,476 -0.01(-0.67%)
Oct 17, 2014 1.440 1.500 13,639 +0.01(+0.67%)
Oct 16, 2014 1.490 1.500 1.490 1.490 13,389 +0.04(+2.76%)
Oct 15, 2014 1.440 1.500 1.440 1.450 36,131 +0.09(+6.62%)
Oct 14, 2014 1.320 1.360 1.320 1.360 276 +0.02(+1.49%)
Oct 13, 2014 1.450 1.340 1.340 1,845 -0.11(-7.59%)
Oct 10, 2014 1.320 1.450 1.320 1.450 704 -0.05(-3.33%)
Oct 09, 2014 1.400 1.500 1.400 1.500 10,947 +0.10(+7.14%)
Oct 08, 2014 1.340 1.400 1.320 1.400 11,896 -0.02(-1.41%)
Oct 07, 2014 1.400 1.420 1.340 1.420 7,851 -0.08(-5.33%)
Oct 06, 2014 1.450 1.500 1.450 1.500 2,096 +0.03(+2.04%)
Oct 03, 2014 1.550 1.550 1.450 1.470 2,452 -0.03(-2.00%)
Oct 02, 2014 1.500 1.500 1.450 1.500 10,935 -0.05(-3.23%)
Oct 01, 2014 1.420 1.550 1.410 1.550 4,667 +0.10(+6.90%)
Sep 30, 2014 1.500 1.500 1.450 1.450 2,121 -0.10(-6.45%)
Sep 29, 2014 1.500 1.550 1.450 1.550 1,131 +0.05(+3.33%)
Sep 26, 2014 1.450 1.500 1.450 1.500 1,890 +0.05(+3.45%)
Sep 25, 2014 1.460 1.500 1.420 1.450 10,902 +0.03(+2.11%)
Sep 24, 2014 1.550 1.550 1.420 1.420 2,155 -0.06(-4.05%)
Sep 23, 2014 1.650 1.650 1.480 1.480 1,100 -0.17(-10.30%)
Sep 22, 2014 1.490 1.760 1.490 1.650 30,098 -0.10(-5.71%)
Sep 19, 2014 1.460 1.750 1.460 1.750 26,700 +0.05(+2.94%)
Sep 18, 2014 1.650 1.700 1.650 1.700 5,345 +0.05(+3.03%)
Sep 17, 2014 1.630 1.660 1.630 1.650 9,050 +0.24(+17.02%)
Sep 16, 2014 1.460 1.600 1.410 1.410 8,534 -0.04(-2.77%)
Sep 15, 2014 1.500 1.500 1.450 1.450 1,231 -0.05(-3.33%)
Sep 12, 2014 1.500 1.500 1.500 1.500 3,001 +0.05(+3.45%)
Sep 10, 2014 1.450 1.450 1.450 0 +0.04(+2.84%)
Sep 09, 2014 1.500 1.500 1.410 1.410 17,350 -0.09(-6.00%)
Sep 08, 2014 1.590 1.800 1.450 1.500 19,055 -0.24(-13.79%)
Sep 05, 2014 1.800 1.490 1.740 17,970 +0.04(+2.35%)
Sep 04, 2014 1.650 1.780 1.530 1.700 8,815 +0.09(+5.59%)
Sep 03, 2014 1.420 1.610 1.420 1.610 28,264 +0.19(+13.38%)
Sep 02, 2014 1.450 1.300 1.420 3,981 +0.12(+9.23%)
Aug 29, 2014 1.300 1.300 1.300 0 -0.13(-9.09%)
Aug 28, 2014 1.420 1.440 1.300 1.430 24,953 -0.06(-4.03%)
Aug 27, 2014 1.800 1.110 1.490 33,826 -0.31(-17.22%)
Aug 26, 2014 1.820 1.860 1.800 1.800 40,445 +0.05(+2.86%)
Aug 25, 2014 1.660 1.790 1.660 1.750 12,382 +0.05(+2.94%)
Aug 22, 2014 1.790 1.560 1.700 10,342 +0.05(+3.03%)
Aug 21, 2014 1.650 1.440 1.650 8,616 +0.21(+14.58%)
Aug 20, 2014 1.620 1.430 1.440 14,165 -0.09(-5.88%)
Aug 19, 2014 1.660 1.340 1.530 55,887 +0.19(+14.18%)
Aug 18, 2014 1.280 1.410 1.280 1.340 98,106 +0.07(+5.51%)
Aug 15, 2014 1.260 1.340 1.250 1.270 14,362 +0.02(+1.60%)
Aug 14, 2014 1.340 1.050 1.250 19,015 -0.05(-3.85%)
Aug 13, 2014 1.050 1.300 1.050 1.300 34,261 +0.27(+26.21%)
Aug 12, 2014 1.200 1.250 1.030 1.030 5,763 -0.10(-8.85%)
Aug 11, 2014 1.000 1.450 0.9800 1.130 51,762 +0.15(+15.31%)
Aug 08, 2014 0.9000 0.9800 0.9000 0.9800 39,177 +0.10(+11.35%)
Aug 07, 2014 0.8801 0.8801 0.8801 0.8801 314 -0.02(-2.21%)
Aug 06, 2014 0.9199 0.9199 0.9000 0.9000 12,621 +0.00(+0.00%)
Aug 05, 2014 0.9001 0.9001 0.9000 0.9000 16,029 +0.00(+0.00%)
Aug 04, 2014 0.9000 0.9000 0.9000 0.9000 3,196 -0.03(-3.23%)
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.