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 (%)
Dec 31, 2015 0.7950 0.7950 0.7950 0 +0.06(+7.43%)
Dec 30, 2015 0.7399 0.7400 0.7399 0.7400 12,425 +0.00(+0.00%)
Dec 29, 2015 0.7320 0.7400 0.7320 0.7400 2,500 +0.03(+4.23%)
Dec 28, 2015 0.7101 0.7101 0.6700 0.7100 70,766 -0.00(-0.03%)
Dec 24, 2015 0.7102 0.7102 0.7102 0 -0.04(-5.31%)
Dec 23, 2015 0.7101 0.7500 0.7101 0.7500 4,431 +0.02(+2.74%)
Dec 22, 2015 0.7100 0.7300 0.7100 0.7300 4,207 -0.05(-6.40%)
Dec 21, 2015 0.7730 0.7800 0.7102 0.7799 6,000 +0.02(+2.62%)
Dec 18, 2015 0.7500 0.7700 0.7500 0.7600 9,487 +0.01(+1.33%)
Dec 17, 2015 0.7506 0.7600 0.7499 0.7500 22,067 -0.05(-6.25%)
Dec 16, 2015 0.8000 0.8200 0.7999 0.8000 22,602 +0.04(+5.26%)
Dec 15, 2015 0.7500 0.7700 0.7500 0.7600 13,235 +0.00(+0.00%)
Dec 14, 2015 0.7699 0.7700 0.7000 0.7600 19,939 +0.02(+2.01%)
Dec 11, 2015 0.7501 0.8350 0.7000 0.7450 70,175 -0.09(-11.28%)
Dec 10, 2015 0.7525 0.9000 0.7525 0.8397 8,664 -0.06(-6.69%)
Dec 09, 2015 0.8803 0.9000 0.7100 0.8999 22,831 -0.02(-2.18%)
Dec 08, 2015 0.9198 0.9200 0.9198 0.9200 4,700 +0.00(+0.01%)
Dec 07, 2015 0.9198 0.9199 0.9198 0.9199 2,358 +0.00(+0.00%)
Dec 04, 2015 0.9501 0.9900 0.8660 0.9199 7,977 -0.03(-3.17%)
Dec 03, 2015 1.050 1.050 0.9500 0.9500 9,192 -0.10(-9.52%)
Dec 02, 2015 1.050 1.050 1.050 1.050 679 +0.00(+0.00%)
Dec 01, 2015 1.210 1.250 1.050 1.050 1,276 -0.15(-12.50%)
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%)
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.