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 (%)
Apr 30, 2014 0.5301 0.5301 0.5301 0.5301 0 +0.00(+0.02%)
Apr 29, 2014 0.5300 0.5300 0.5300 0.5300 141 +0.02(+3.90%)
Apr 28, 2014 0.6000 0.6000 0.5100 0.5101 1,250 +0.01(+2.02%)
Apr 25, 2014 0.5000 0.5000 0.5000 0.5000 3,385 +0.00(+0.00%)
Apr 24, 2014 0.5000 0.5000 0.5000 0.5000 562 +0.00(+0.00%)
Apr 22, 2014 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Apr 21, 2014 0.5490 0.5500 0.4900 0.4900 3,924 +0.03(+6.48%)
Apr 17, 2014 0.4602 0.4602 0.4602 0 -0.12(-20.66%)
Apr 16, 2014 0.5800 0.5800 0.5800 0.5800 500 +0.05(+9.43%)
Apr 15, 2014 0.5900 0.5900 0.5300 0.5300 10,129 +0.07(+15.19%)
Apr 14, 2014 0.4601 0.4601 0.4601 0.4601 175 -0.12(-20.67%)
Apr 11, 2014 0.4500 0.5900 0.4500 0.5800 0 +0.13(+28.89%)
Apr 10, 2014 0.4500 0.4500 0.4500 0.4500 1,405 -0.05(-10.00%)
Apr 08, 2014 0.5000 0.5000 0.5000 64 -0.06(-10.73%)
Apr 07, 2014 0.5601 0.5601 0.5601 0.5601 3,182 +0.00(+0.00%)
Apr 04, 2014 0.5601 0.5601 0.5601 0.5601 0 -0.04(-6.65%)
Apr 03, 2014 0.5601 0.6000 0.5599 0.6000 24,539 +0.04(+7.12%)
Apr 02, 2014 0.5601 0.5601 0.5601 0.5601 152 +0.00(+0.00%)
Apr 01, 2014 0.5602 0.5602 0.5601 0.5601 10,176 -0.00(-0.02%)
Mar 28, 2014 0.5602 0.5602 0.5602 0.5602 0 -0.04(-6.46%)
Mar 27, 2014 0.5602 0.5989 0.5601 0.5989 9,263 +0.04(+6.91%)
Mar 26, 2014 0.6300 0.6300 0.5602 0.5602 2,150 -0.07(-11.08%)
Mar 25, 2014 0.7000 0.7500 0.6300 0.6300 37,667 -0.03(-4.53%)
Mar 24, 2014 0.5601 0.6599 0.5601 0.6599 2,437 +0.06(+9.97%)
Mar 21, 2014 0.6100 0.6100 0.6001 0.6001 2,900 +0.00(+0.00%)
Mar 20, 2014 0.6000 0.7200 0.6000 0.6001 21,830 -0.01(-1.62%)
Mar 19, 2014 0.5800 0.6100 0.4800 0.6100 115,898 +0.16(+34.36%)
Mar 18, 2014 0.4540 0.4540 0.4540 0.4540 500 -0.02(-3.40%)
Mar 17, 2014 0.4560 0.5980 0.4560 0.4700 71,173 +0.07(+17.50%)
Mar 14, 2014 0.4220 0.4220 0.4000 0.4000 0 -0.09(-18.37%)
Mar 12, 2014 0.4900 0.4900 0.4900 0 +0.07(+16.11%)
Mar 11, 2014 0.4500 0.4900 0.4220 0.4220 31,778 +0.00(+0.00%)
Mar 10, 2014 0.4500 0.4500 0.4220 0.4220 13,571 -0.06(-12.08%)
Mar 07, 2014 0.4255 0.5700 0.3500 0.4800 0 -0.06(-11.11%)
Mar 06, 2014 0.5000 0.5400 0.5000 0.5400 5,460 +0.00(+0.00%)
Mar 05, 2014 0.6000 0.6000 0.5400 0.5400 11,731 -0.05(-8.47%)
Mar 04, 2014 0.5500 0.6000 0.5500 0.5900 9,727 +0.06(+11.32%)
Mar 03, 2014 0.5301 0.5301 0.5300 0.5300 8,482 +0.00(+0.65%)
Feb 28, 2014 0.6000 0.6000 0.5265 0.5266 0 -0.07(-12.23%)
Feb 27, 2014 0.5202 0.6000 0.5202 0.6000 4,336 +0.09(+17.16%)
Feb 26, 2014 0.5800 0.5800 0.4501 0.5121 36,241 -0.05(-8.55%)
Feb 25, 2014 0.4990 0.5600 0.4600 0.5600 56,144 +0.11(+24.44%)
Feb 24, 2014 0.4500 0.4900 0.4500 0.4500 27,828 +0.00(+0.00%)
Feb 21, 2014 0.4500 0.4600 0.4000 0.4500 0 +0.00(+0.00%)
Feb 20, 2014 0.4300 0.4500 0.4300 0.4500 74,145 +0.05(+12.50%)
Feb 19, 2014 0.4000 0.4000 0.4000 0.4000 10,000 +0.00(+0.00%)
Feb 18, 2014 0.3800 0.4300 0.3800 0.4000 20,415 +0.02(+5.26%)
Feb 14, 2014 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Feb 13, 2014 0.3800 0.3800 0.3800 0.3800 231 +0.00(+0.00%)
Feb 12, 2014 0.3900 0.3900 0.3800 0.3800 30,298 +0.00(+0.00%)
Feb 11, 2014 0.3800 0.3800 0.3800 0.3800 4,704 +0.01(+2.70%)
Feb 10, 2014 0.3700 0.3700 0.3700 0.3700 1,140 +0.00(+0.00%)
Feb 07, 2014 0.3987 0.3987 0.3700 0.3700 0 -0.03(-7.24%)
Feb 06, 2014 0.3989 0.3989 0.3989 0.3989 227 +0.03(+7.81%)
Feb 05, 2014 0.3501 0.3700 0.3501 0.3700 5,430 +0.00(+0.00%)
Feb 04, 2014 0.3700 0.3700 0.3700 0.3700 1,050 +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.