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

Bimini Capital Management Inc (OP: BMNM )

0.9600 UNCHANGED
Streaming Delayed Price Updated: 3:25 PM EDT, Jun 12, 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 29, 2017 2.610 2.610 2.610 0 -0.04(-1.51%)
Dec 28, 2017 2.650 2.650 2.650 2.650 427 +0.02(+0.76%)
Dec 27, 2017 2.640 2.640 2.630 2.630 12,152 -0.02(-0.75%)
Dec 26, 2017 2.700 2.700 2.620 2.650 6,989 -0.04(-1.49%)
Dec 22, 2017 2.650 2.690 2.650 2.690 16,727 +0.04(+1.51%)
Dec 21, 2017 2.650 2.670 2.650 2.650 3,528 -0.04(-1.49%)
Dec 20, 2017 2.640 2.690 2.610 2.690 7,550 +0.04(+1.51%)
Dec 19, 2017 2.720 2.720 2.650 2.650 12,626 -0.05(-1.85%)
Dec 18, 2017 2.650 2.700 2.630 2.700 5,364 +0.05(+1.89%)
Dec 15, 2017 2.650 2.650 2.650 2.650 6,082 -0.04(-1.49%)
Dec 14, 2017 2.665 2.750 2.650 2.690 13,516 +0.08(+3.07%)
Dec 13, 2017 2.600 2.700 2.600 2.610 12,649 +0.05(+1.95%)
Dec 12, 2017 2.580 2.580 2.560 2.560 1,000 -0.09(-3.40%)
Dec 08, 2017 2.650 2.650 2.650 9 +0.09(+3.52%)
Dec 07, 2017 2.550 2.560 2.540 2.560 10,777 +0.00(+0.00%)
Dec 06, 2017 2.570 2.580 2.550 2.560 13,398 -0.05(-1.92%)
Dec 05, 2017 2.620 2.620 2.610 2.610 1,932 -0.04(-1.51%)
Dec 04, 2017 2.650 2.650 2.650 2.650 4,000 +0.03(+1.15%)
Dec 01, 2017 2.650 2.650 2.630 2.620 2,746 -0.01(-0.38%)
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%)
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.