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, 2017 2.620 2.630 2.620 2.630 397 +0.01(+0.38%)
Nov 29, 2017 2.620 2.630 2.610 2.620 6,106 -0.03(-1.13%)
Nov 28, 2017 2.650 2.650 2.650 2.650 4,418 +0.00(+0.00%)
Nov 27, 2017 2.650 2.690 2.630 2.650 9,820 +0.00(+0.00%)
Nov 22, 2017 2.650 2.650 2.650 4 +0.03(+1.15%)
Nov 21, 2017 2.620 2.660 2.620 2.620 600 -0.03(-1.13%)
Nov 17, 2017 2.650 2.650 2.650 0 -0.05(-1.85%)
Nov 16, 2017 2.670 2.700 2.670 2.700 4,225 +0.14(+5.47%)
Nov 15, 2017 2.670 2.670 2.560 2.560 1,757 -0.14(-5.19%)
Nov 14, 2017 2.680 2.700 2.680 2.700 500 +0.05(+1.89%)
Nov 13, 2017 2.650 2.650 2.650 2.650 2,462 -0.05(-1.85%)
Nov 10, 2017 2.670 2.700 2.650 2.700 11,345 +0.06(+2.27%)
Nov 09, 2017 2.640 2.640 2.640 2.640 1,500 +0.04(+1.54%)
Nov 08, 2017 2.600 2.600 2.600 2.600 1,260 -0.00(-0.00%)
Nov 07, 2017 2.720 2.720 2.600 2.600 12,500 -0.12(-4.41%)
Nov 06, 2017 2.700 2.720 2.700 2.720 8,640 +0.03(+1.12%)
Nov 03, 2017 2.690 2.690 2.670 2.690 4,900 +0.02(+0.75%)
Nov 01, 2017 2.670 2.670 2.670 70 -0.03(-1.11%)
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%)
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.