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 (%)
Feb 28, 2017 2.604 2.645 2.600 2.645 510 -0.00(-0.19%)
Feb 24, 2017 2.650 2.650 2.650 0 +0.03(+1.15%)
Feb 23, 2017 2.680 2.680 2.620 2.620 3,801 -0.08(-2.96%)
Feb 22, 2017 2.700 2.750 2.700 2.700 8,109 +0.00(+0.00%)
Feb 21, 2017 2.850 2.850 2.700 2.700 23,217 -0.05(-1.82%)
Feb 17, 2017 2.750 2.750 2.750 0 -0.20(-6.78%)
Feb 16, 2017 2.950 2.960 2.950 2.950 6,550 -0.04(-1.34%)
Feb 15, 2017 2.950 3.000 2.850 2.990 35,804 +0.03(+1.01%)
Feb 14, 2017 2.930 2.960 2.930 2.960 16,585 +0.06(+2.07%)
Feb 13, 2017 2.850 2.960 2.850 2.900 17,099 +0.10(+3.57%)
Feb 10, 2017 2.750 2.810 2.750 2.800 15,309 +0.00(+0.00%)
Feb 09, 2017 2.812 2.830 2.800 2.800 8,815 +0.00(+0.00%)
Feb 08, 2017 2.800 2.800 2.800 2.800 8,965 +0.05(+1.82%)
Feb 07, 2017 2.690 2.850 2.690 2.750 2,611 +0.00(+0.00%)
Feb 06, 2017 2.760 2.760 2.600 2.750 10,146 -0.12(-4.18%)
Feb 03, 2017 2.810 2.950 2.700 2.870 9,515 +0.12(+4.36%)
Feb 02, 2017 2.750 2.750 2.750 2.750 1,476 -0.08(-2.82%)
Feb 01, 2017 2.850 2.870 2.830 2.830 7,605 +0.03(+1.07%)
Jan 31, 2017 2.700 2.800 2.600 2.800 50,451 +0.05(+1.82%)
Jan 30, 2017 2.750 2.750 2.750 2.750 5,965 +0.06(+2.42%)
Jan 27, 2017 2.750 2.750 2.685 2.685 5,200 -0.06(-2.36%)
Jan 26, 2017 2.850 2.860 2.750 2.750 20,276 -0.15(-5.17%)
Jan 25, 2017 2.790 2.900 2.780 2.900 9,356 +0.14(+5.08%)
Jan 24, 2017 2.750 2.770 2.750 2.760 8,002 +0.09(+3.37%)
Jan 23, 2017 2.700 2.790 2.670 2.670 10,180 -0.13(-4.64%)
Jan 19, 2017 2.800 2.800 2.800 0 -0.05(-1.76%)
Jan 17, 2017 2.850 2.850 2.850 21 +0.00(+0.00%)
Jan 13, 2017 2.850 2.850 2.850 0 +0.00(+0.00%)
Jan 12, 2017 2.800 2.850 2.800 2.850 2,300 +0.00(+0.00%)
Jan 11, 2017 2.720 2.850 2.720 2.850 6,156 +0.00(+0.00%)
Jan 10, 2017 2.855 2.855 2.810 2.850 1,562 +0.00(+0.00%)
Jan 09, 2017 2.760 2.850 2.720 2.850 5,350 +0.10(+3.64%)
Jan 06, 2017 2.720 2.750 2.620 2.750 5,919 +0.03(+1.10%)
Jan 05, 2017 2.610 2.720 2.610 2.720 981 +0.02(+0.74%)
Jan 04, 2017 2.700 2.700 2.620 2.700 18,458 +0.17(+6.72%)
Jan 03, 2017 2.630 2.725 2.530 2.530 3,331 -0.09(-3.44%)
Dec 30, 2016 2.620 2.620 2.620 0 +0.00(+0.00%)
Dec 29, 2016 2.620 2.620 2.620 2.620 200 -0.01(-0.38%)
Dec 28, 2016 2.530 2.630 2.530 2.630 3,898 +0.13(+5.20%)
Dec 27, 2016 2.560 2.690 2.310 2.500 6,003 -0.14(-5.30%)
Dec 23, 2016 2.640 2.640 2.640 0 +0.07(+2.72%)
Dec 22, 2016 2.520 2.690 2.500 2.570 37,563 +0.05(+1.98%)
Dec 21, 2016 2.550 2.690 2.500 2.520 3,103 -0.03(-1.18%)
Dec 20, 2016 2.650 2.650 2.500 2.550 1,077 -0.10(-3.77%)
Dec 19, 2016 2.690 2.690 2.650 2.650 2,466 -0.04(-1.48%)
Dec 16, 2016 2.600 2.690 2.560 2.690 3,202 -0.00(-0.00%)
Dec 15, 2016 2.690 2.700 2.590 2.690 33,019 +0.01(+0.37%)
Dec 14, 2016 2.700 2.700 2.650 2.680 11,960 -0.02(-0.74%)
Dec 13, 2016 2.640 2.700 2.640 2.700 4,760 +0.19(+7.57%)
Dec 12, 2016 2.500 2.660 2.500 2.510 16,473 +0.01(+0.40%)
Dec 09, 2016 2.470 2.670 2.470 2.500 18,822 +0.05(+2.04%)
Dec 08, 2016 2.425 2.470 2.370 2.450 12,099 +0.05(+2.08%)
Dec 07, 2016 2.390 2.400 2.390 2.400 3,750 +0.03(+1.27%)
Dec 06, 2016 2.370 2.370 2.350 2.370 2,700 +0.02(+0.85%)
Dec 05, 2016 2.380 2.380 2.280 2.350 3,400 -0.05(-2.08%)
Dec 02, 2016 2.350 2.400 2.350 2.400 3,351 +0.12(+5.26%)
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.