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 (%)
Oct 31, 2017 2.670 2.700 2.670 2.700 3,040 +0.03(+1.12%)
Oct 27, 2017 2.670 2.670 2.670 0 -0.05(-1.84%)
Oct 26, 2017 2.670 2.720 2.670 2.720 2,990 +0.06(+2.26%)
Oct 25, 2017 2.720 2.720 2.650 2.660 16,049 -0.06(-2.21%)
Oct 24, 2017 2.720 2.720 2.720 2.720 15,727 -0.01(-0.55%)
Oct 23, 2017 2.720 2.735 2.710 2.735 908 +0.01(+0.55%)
Oct 19, 2017 2.720 2.720 2.720 0 +0.01(+0.37%)
Oct 18, 2017 2.710 2.710 2.710 2.710 176 -0.02(-0.73%)
Oct 17, 2017 2.700 2.730 2.690 2.730 5,925 +0.00(+0.00%)
Oct 16, 2017 2.700 2.730 2.700 2.730 4,485 +0.03(+1.11%)
Oct 13, 2017 2.720 2.720 2.650 2.700 5,160 -0.05(-1.82%)
Oct 12, 2017 2.750 2.750 2.750 2.750 875 +0.01(+0.36%)
Oct 11, 2017 2.740 2.740 2.700 2.740 8,400 -0.01(-0.36%)
Oct 10, 2017 2.746 2.750 2.730 2.750 4,366 +0.02(+0.73%)
Oct 09, 2017 2.738 2.738 2.730 2.730 250 +0.01(+0.37%)
Oct 06, 2017 2.700 2.740 2.700 2.720 3,070 -0.03(-1.09%)
Oct 05, 2017 2.700 2.750 2.690 2.750 24,725 +0.03(+1.10%)
Oct 04, 2017 2.710 2.745 2.710 2.720 5,599 -0.04(-1.45%)
Oct 03, 2017 2.740 2.760 2.700 2.760 9,891 -0.03(-1.08%)
Sep 29, 2017 2.790 2.790 2.790 0 +0.15(+5.68%)
Sep 28, 2017 2.782 2.800 2.640 2.640 4,566 +0.00(+0.00%)
Sep 27, 2017 2.680 2.680 2.600 2.640 12,601 +0.00(+0.00%)
Sep 26, 2017 2.690 2.690 2.620 2.640 7,501 -0.04(-1.49%)
Sep 25, 2017 2.680 2.680 2.680 2.680 166 +0.00(+0.00%)
Sep 22, 2017 2.710 2.710 2.670 2.680 3,236 -0.11(-3.94%)
Sep 21, 2017 2.620 2.810 2.620 2.790 15,541 -0.03(-1.06%)
Sep 20, 2017 2.738 2.820 2.600 2.820 8,300 +0.10(+3.68%)
Sep 19, 2017 2.720 2.720 2.720 2.720 841 -0.10(-3.55%)
Sep 18, 2017 2.780 2.850 2.770 2.820 8,725 -0.06(-2.08%)
Sep 14, 2017 2.880 2.880 2.880 7 +0.07(+2.49%)
Sep 13, 2017 2.810 2.810 2.810 2.810 7,006 +0.04(+1.44%)
Sep 12, 2017 2.788 2.800 2.760 2.770 6,035 -0.03(-1.07%)
Sep 11, 2017 2.800 2.880 2.760 2.800 4,629 +0.03(+1.08%)
Sep 07, 2017 2.770 2.770 2.770 9 -0.04(-1.42%)
Sep 05, 2017 2.810 2.810 2.810 0 +0.00(+0.00%)
Sep 01, 2017 2.810 2.810 2.810 2.810 105 -0.01(-0.35%)
Aug 31, 2017 2.820 2.820 2.810 2.820 2,166 +0.00(+0.00%)
Aug 30, 2017 2.830 2.830 2.820 2.820 1,776 -0.01(-0.35%)
Aug 29, 2017 2.830 2.830 2.830 2.830 4,248 +0.01(+0.35%)
Aug 28, 2017 2.770 2.820 2.770 2.820 1,335 -0.03(-1.05%)
Aug 24, 2017 2.850 2.850 2.850 0 +0.00(+0.00%)
Aug 23, 2017 2.890 2.890 2.850 2.850 1,486 +0.00(+0.00%)
Aug 22, 2017 2.850 2.866 2.850 2.850 6,252 +0.13(+4.78%)
Aug 21, 2017 2.740 2.740 2.700 2.720 1,046 -0.03(-1.09%)
Aug 18, 2017 2.780 2.900 2.700 2.750 17,721 -0.10(-3.51%)
Aug 17, 2017 2.810 2.850 2.800 2.850 10,783 +0.04(+1.42%)
Aug 16, 2017 2.800 2.822 2.800 2.810 3,480 -0.01(-0.35%)
Aug 15, 2017 2.850 2.850 2.820 2.820 10,220 -0.03(-1.05%)
Aug 14, 2017 2.894 2.950 2.850 2.850 7,994 -0.00(-0.00%)
Aug 11, 2017 2.830 2.850 2.780 2.850 18,197 +0.06(+2.15%)
Aug 10, 2017 2.820 2.830 2.780 2.790 4,602 -0.03(-1.06%)
Aug 09, 2017 2.790 2.820 2.790 2.820 11,735 -0.00(-0.00%)
Aug 08, 2017 2.780 2.830 2.780 2.820 23,038 +0.04(+1.44%)
Aug 07, 2017 2.850 2.850 2.750 2.780 33,686 -0.07(-2.46%)
Aug 04, 2017 2.860 2.880 2.830 2.850 7,175 -0.01(-0.49%)
Aug 03, 2017 2.880 2.880 2.846 2.864 12,574 +0.04(+1.56%)
Aug 02, 2017 2.865 2.900 2.820 2.820 4,072 -0.04(-1.40%)
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.