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 (%)
Nov 30, 2015 1.010 1.200 0.9301 1.200 14,023 +0.20(+20.00%)
Nov 27, 2015 1.000 1.000 1.000 1.000 1,500 +0.00(+0.00%)
Nov 25, 2015 1.000 1.000 1.000 0 -0.01(-0.99%)
Nov 24, 2015 1.000 1.010 0.9300 1.010 9,943 +0.00(+0.00%)
Nov 23, 2015 1.010 1.010 1.010 1.010 3,500 +0.00(+0.00%)
Nov 20, 2015 1.010 1.010 0.9900 1.010 42,000 +0.02(+2.02%)
Nov 19, 2015 0.9300 1.010 0.9300 0.9900 2,667 +0.06(+6.45%)
Nov 18, 2015 0.9001 0.9370 0.9001 0.9300 1,007 +0.00(+0.00%)
Nov 17, 2015 0.9001 0.9300 0.9001 0.9300 1,978 -0.02(-2.11%)
Nov 16, 2015 0.9799 0.9800 0.9000 0.9500 103,000 -0.05(-5.00%)
Nov 13, 2015 0.9930 1.000 0.9930 1.000 6,900 +0.00(+0.00%)
Nov 12, 2015 1.000 1.010 0.9905 1.000 28,857 +0.00(+0.00%)
Nov 11, 2015 1.000 1.010 0.9900 1.000 19,700 +0.00(+0.00%)
Nov 10, 2015 1.000 1.000 0.9600 1.000 26,603 +0.01(+1.01%)
Nov 09, 2015 1.030 1.040 0.9900 0.9900 38,042 -0.03(-2.94%)
Nov 06, 2015 1.100 1.100 0.9500 1.020 63,873 -0.08(-7.27%)
Nov 05, 2015 1.120 1.120 1.100 1.100 2,806 -0.05(-4.35%)
Nov 04, 2015 1.100 1.150 1.100 1.150 3,558 +0.05(+4.55%)
Nov 03, 2015 1.100 1.100 1.000 1.100 33,419 -0.04(-3.51%)
Nov 02, 2015 1.150 1.150 1.120 1.140 5,310 +0.02(+1.79%)
Oct 30, 2015 1.230 1.240 1.110 1.120 19,800 -0.18(-13.85%)
Oct 29, 2015 1.220 1.300 1.200 1.300 9,450 +0.09(+7.44%)
Oct 28, 2015 1.210 1.210 1.150 1.210 4,433 -0.04(-3.20%)
Oct 27, 2015 1.280 1.280 1.210 1.250 4,638 -0.05(-3.85%)
Oct 26, 2015 1.300 1.300 1.300 1.300 2,000 -0.05(-3.70%)
Oct 22, 2015 1.350 1.350 1.350 0 +0.08(+6.29%)
Oct 21, 2015 1.330 1.350 1.260 1.270 5,292 -0.06(-4.51%)
Oct 20, 2015 1.330 1.330 1.330 1.330 705 +0.03(+2.31%)
Oct 16, 2015 1.300 1.300 1.300 0 +0.05(+4.00%)
Oct 15, 2015 1.250 1.250 1.220 1.250 5,564 -0.02(-1.57%)
Oct 14, 2015 1.210 1.300 1.210 1.270 3,714 +0.03(+2.42%)
Oct 13, 2015 1.370 1.390 1.220 1.240 29,277 -0.15(-10.79%)
Oct 12, 2015 1.450 1.450 1.390 1.390 2,900 -0.01(-0.43%)
Oct 09, 2015 1.360 1.396 1.360 1.396 2,300 -0.04(-3.06%)
Oct 08, 2015 1.400 1.440 1.400 1.440 349 +0.08(+5.88%)
Oct 07, 2015 1.360 1.364 1.360 1.360 2,023 +0.01(+0.74%)
Oct 06, 2015 1.340 1.394 1.320 1.350 4,880 -0.01(-0.74%)
Oct 05, 2015 1.340 1.360 1.330 1.360 16,957 -0.02(-1.45%)
Oct 01, 2015 1.380 1.380 1.380 50 +0.05(+3.75%)
Sep 30, 2015 1.320 1.330 1.300 1.330 7,575 +0.01(+0.77%)
Sep 29, 2015 1.400 1.450 1.320 1.320 4,316 -0.07(-5.04%)
Sep 28, 2015 1.300 1.390 1.300 1.390 4,117 +0.07(+5.30%)
Sep 25, 2015 1.400 1.400 1.320 1.320 852 +0.05(+3.94%)
Sep 24, 2015 1.250 1.400 1.250 1.270 4,377 +0.01(+0.79%)
Sep 23, 2015 1.310 1.350 1.210 1.260 23,801 -0.06(-4.55%)
Sep 22, 2015 1.310 1.350 1.310 1.320 7,290 -0.06(-4.35%)
Sep 21, 2015 1.390 1.390 1.330 1.380 5,300 +0.05(+3.76%)
Sep 18, 2015 1.230 1.400 1.230 1.330 11,420 -0.07(-5.00%)
Sep 17, 2015 1.260 1.400 1.260 1.400 2,920 +0.00(+0.00%)
Sep 16, 2015 1.440 1.440 1.380 1.400 3,410 -0.05(-3.45%)
Sep 15, 2015 1.400 1.450 1.400 1.450 3,763 -0.05(-3.33%)
Sep 14, 2015 1.480 1.500 1.320 1.500 15,591 -0.20(-11.76%)
Sep 11, 2015 1.360 1.850 1.360 1.700 6,882 +0.35(+25.93%)
Sep 10, 2015 1.350 1.360 1.350 1.350 20,648 -0.04(-2.88%)
Sep 09, 2015 1.390 1.390 1.390 1.390 2,285 +0.00(+0.00%)
Sep 08, 2015 1.280 1.390 1.280 1.390 53,263 -0.05(-3.47%)
Sep 04, 2015 1.440 1.440 1.440 0 -0.00(-0.01%)
Sep 02, 2015 1.440 1.440 1.440 0 +0.06(+4.35%)
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.