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 (%)
May 30, 2014 0.8300 0.8800 0.8300 0.8300 3,290 -0.05(-5.68%)
May 29, 2014 0.8300 0.8800 0.7800 0.8800 117,274 +0.13(+17.33%)
May 27, 2014 0.7500 0.7500 0.7500 0 +0.06(+8.70%)
May 23, 2014 0.6900 0.6900 0.6900 0 +0.02(+2.99%)
May 22, 2014 0.6700 0.7499 0.6700 0.6700 2,500 +0.00(+0.00%)
May 21, 2014 0.7000 0.7000 0.6700 0.6700 20,377 -0.02(-2.90%)
May 20, 2014 0.7600 0.8000 0.6900 0.6900 131,141 -0.06(-7.38%)
May 19, 2014 0.7450 0.7500 0.7450 0.7450 16,815 +0.00(+0.00%)
May 16, 2014 0.6600 0.7450 0.6600 0.7450 28,340 +0.09(+14.62%)
May 15, 2014 0.5509 0.6500 0.5509 0.6500 9,634 -0.05(-7.14%)
May 14, 2014 0.6900 0.7450 0.6900 0.7000 82,110 +0.01(+1.45%)
May 13, 2014 0.7200 0.7200 0.5225 0.6900 25,791 -0.06(-8.00%)
May 12, 2014 0.5401 0.7550 0.5401 0.7500 75,561 +0.15(+25.00%)
May 09, 2014 0.5900 0.6100 0.5900 0.6000 16,405 +0.00(+0.00%)
May 08, 2014 0.6000 0.6000 0.6000 0.6000 6,056 +0.00(+0.00%)
May 07, 2014 0.5201 0.6000 0.5201 0.6000 32,105 +0.01(+1.69%)
May 06, 2014 0.6000 0.6000 0.5200 0.5900 9,351 +0.07(+13.46%)
May 02, 2014 0.5200 0.5200 0.5200 0.5200 0 -0.01(-1.91%)
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%)
Feb 03, 2014 0.3700 0.3700 0.3700 0.3700 12,333 +0.00(+0.00%)
Jan 31, 2014 0.3700 0.3999 0.3700 0.3700 0 +0.03(+8.73%)
Jan 30, 2014 0.3403 0.3403 0.3403 0.3403 295 -0.05(-12.74%)
Jan 29, 2014 0.3402 0.3900 0.3402 0.3900 4,324 +0.05(+14.67%)
Jan 28, 2014 0.3850 0.3850 0.3401 0.3401 5,141 -0.01(-2.83%)
Jan 27, 2014 0.3401 0.3500 0.3401 0.3500 6,990 -0.01(-2.78%)
Jan 24, 2014 0.3600 0.3799 0.3500 0.3600 0 +0.02(+5.88%)
Jan 23, 2014 0.3900 0.3900 0.3400 0.3400 9,226 -0.02(-5.56%)
Jan 22, 2014 0.3500 0.3600 0.3200 0.3600 44,293 +0.01(+2.95%)
Jan 21, 2014 0.3200 0.3497 0.3200 0.3497 7,681 +0.04(+12.73%)
Jan 17, 2014 0.3102 0.3102 0.3102 0 +0.01(+3.37%)
Jan 16, 2014 0.3590 0.3590 0.3001 0.3001 11,904 -0.06(-16.62%)
Jan 15, 2014 0.3500 0.3599 0.2902 0.3599 18,200 +0.01(+2.83%)
Jan 14, 2014 0.3500 0.3500 0.3500 0.3500 3,926 +0.03(+9.34%)
Jan 10, 2014 0.3201 0.3201 0.3201 0 +0.06(+23.12%)
Jan 09, 2014 0.2600 0.2600 0.2600 0.2600 452 +0.00(+0.00%)
Jan 08, 2014 0.2999 0.2999 0.2600 0.2600 35,271 -0.01(-1.92%)
Jan 07, 2014 0.2651 0.2651 0.2651 0.2651 7,500 +0.01(+5.91%)
Jan 06, 2014 0.3000 0.3000 0.2503 0.2503 481 -0.05(-16.57%)
Jan 03, 2014 0.2749 0.3000 0.2749 0.3000 0 +0.03(+9.13%)
Dec 31, 2013 0.2749 0.2749 0.2749 0 +0.03(+14.02%)
Dec 30, 2013 0.2500 0.3053 0.2100 0.2411 102,770 -0.02(-7.27%)
Dec 27, 2013 0.2500 0.2600 0.2300 0.2600 0 +0.01(+4.00%)
Dec 26, 2013 0.2500 0.2500 0.2500 0.2500 4,579 -0.01(-3.85%)
Dec 24, 2013 0.2600 0.2600 0.2351 0.2600 13,280 +0.03(+10.64%)
Dec 23, 2013 0.2700 0.2700 0.2350 0.2350 19,379 -0.03(-9.62%)
Dec 20, 2013 0.3200 0.3200 0.2600 0.2600 15,213 -0.06(-18.75%)
Dec 19, 2013 0.3200 0.3200 0.2302 0.3200 13,634 +0.00(+0.00%)
Dec 18, 2013 0.3200 0.3200 0.3200 0.3200 1,000 +0.09(+39.07%)
Dec 17, 2013 0.2300 0.2301 0.2300 0.2301 634 +0.00(+0.00%)
Dec 16, 2013 0.2301 0.2301 0.2301 0.2301 881 -0.02(-8.00%)
Dec 13, 2013 0.2503 0.3100 0.2501 0.2501 15,624 -0.00(-0.04%)
Dec 12, 2013 0.2418 0.2502 0.2418 0.2502 4,938 +0.00(+1.25%)
Dec 11, 2013 0.2418 0.2471 0.2418 0.2471 1,110 +0.00(+1.73%)
Dec 10, 2013 0.3200 0.3200 0.2429 0.2429 3,052 -0.08(-24.09%)
Dec 06, 2013 0.3200 0.3200 0.3200 19 -0.01(-3.03%)
Dec 05, 2013 0.3500 0.3500 0.3000 0.3300 4,801 -0.02(-5.71%)
Dec 04, 2013 0.3000 0.3500 0.3000 0.3500 6,632 +0.05(+16.67%)
Dec 03, 2013 0.3300 0.3300 0.2601 0.3000 37,165 +0.01(+3.48%)
Nov 27, 2013 0.2899 0.2899 0.2899 0.2899 0 +0.06(+25.99%)
Nov 26, 2013 0.2302 0.2302 0.2301 0.2301 3,543 +0.00(+0.00%)
Nov 25, 2013 0.2301 0.2305 0.2300 0.2301 4,778 -0.03(-11.50%)
Nov 22, 2013 0.2900 0.2950 0.2600 0.2600 23,286 +0.02(+8.33%)
Nov 21, 2013 0.2300 0.2400 0.2300 0.2400 2,270 -0.01(-4.00%)
Nov 20, 2013 0.1751 0.2900 0.1751 0.2500 42,634 +0.08(+51.42%)
Nov 19, 2013 0.2300 0.2300 0.1651 0.1651 5,958 -0.05(-24.95%)
Nov 18, 2013 0.1800 0.2200 0.1800 0.2200 68,999 +0.06(+37.50%)
Nov 15, 2013 0.1900 0.1900 0.1600 0.1600 3,360 -0.04(-20.00%)
Nov 12, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 11, 2013 0.2000 0.2000 0.2000 0.2000 10,000 -0.01(-4.76%)
Nov 08, 2013 0.1500 0.2490 0.1500 0.2100 142,824 +0.01(+5.00%)
Nov 07, 2013 0.2000 0.2000 0.2000 0.2000 105 -0.01(-6.98%)
Nov 06, 2013 0.1500 0.2400 0.1500 0.2150 217,015 +0.07(+43.33%)
Nov 05, 2013 0.1500 0.1500 0.1500 0.1500 2,047 +0.00(+0.00%)
Nov 04, 2013 0.1500 0.1500 0.1500 0.1500 5,418 -0.01(-6.25%)
Nov 01, 2013 0.1600 0.2000 0.1600 0.1600 5,480 +0.00(+0.00%)
Oct 31, 2013 0.1600 0.2200 0.1600 0.1600 22,625 -0.03(-15.79%)
Oct 28, 2013 0.1900 0.1900 0.1900 0 +0.04(+26.67%)
Oct 25, 2013 0.1500 0.1500 0.1500 0.1500 2,145 -0.07(-31.82%)
Oct 23, 2013 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Oct 21, 2013 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Oct 18, 2013 0.1700 0.2000 0.1700 0.1900 31,670 +0.05(+35.71%)
Oct 17, 2013 0.1400 0.1400 0.1400 0.1400 506 +0.02(+16.67%)
Oct 16, 2013 0.1226 0.1226 0.1200 0.1200 487 -0.08(-40.00%)
Oct 14, 2013 0.2000 0.2000 0.2000 0 +0.07(+48.15%)
Oct 11, 2013 0.1350 0.1350 0.1350 0.1350 176 +0.02(+12.50%)
Oct 10, 2013 0.2000 0.2000 0.1050 0.1200 65,663 -0.07(-35.14%)
Oct 09, 2013 0.1401 0.1850 0.1401 0.1850 18,527 +0.00(+0.00%)
Oct 08, 2013 0.2200 0.2200 0.1850 0.1850 26,764 +0.03(+18.59%)
Oct 07, 2013 0.1850 0.1850 0.1560 0.1560 4,230 -0.04(-18.32%)
Oct 03, 2013 0.1910 0.1910 0.1910 0.1910 0 +0.01(+3.24%)
Oct 02, 2013 0.1850 0.1850 0.1850 0.1850 2,730 +0.00(+0.00%)
Oct 01, 2013 0.1850 0.1850 0.1850 0.1850 500 -0.04(-15.91%)
Sep 27, 2013 0.1850 0.2200 0.1850 0.2200 1,868 +0.04(+18.92%)
Sep 25, 2013 0.1850 0.1850 0.1850 0 -0.02(-7.96%)
Sep 24, 2013 0.2010 0.2010 0.2010 0.2010 1,163 -0.05(-19.60%)
Sep 20, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 19, 2013 0.2500 0.2500 0.2500 0.2500 10,300 -0.04(-13.79%)
Sep 18, 2013 0.2010 0.2900 0.2010 0.2900 1,352 +0.09(+44.28%)
Sep 17, 2013 0.2000 0.2010 0.2000 0.2010 3,704 +0.00(+0.50%)
Sep 16, 2013 0.2000 0.2000 0.2000 0.2000 5,282 +0.00(+0.00%)
Sep 13, 2013 0.2000 0.2000 0.2000 0.2000 739 +0.00(+0.00%)
Sep 12, 2013 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Sep 11, 2013 0.1900 0.2000 0.1900 0.2000 1,800 +0.00(+0.00%)
Sep 09, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 06, 2013 0.2000 0.2000 0.2000 0.2000 705 +0.00(+0.00%)
Sep 03, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 30, 2013 0.2000 0.2000 0.2000 0.2000 352 +0.00(+0.00%)
Aug 28, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 27, 2013 0.2000 0.2000 0.2000 0.2000 352 +0.00(+0.00%)
Aug 26, 2013 0.2000 0.2000 0.2000 0.2000 149 +0.00(+0.00%)
Aug 23, 2013 0.2500 0.2500 0.2000 0.2000 118,600 +0.00(+0.00%)
Aug 22, 2013 0.2000 0.2000 0.2000 0.2000 204 +0.00(+0.00%)
Aug 21, 2013 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Aug 20, 2013 0.2000 0.2050 0.2000 0.2000 1,951 +0.00(+0.00%)
Aug 19, 2013 0.2500 0.2500 0.2000 0.2000 1,191 -0.01(-4.76%)
Aug 16, 2013 0.2100 0.2500 0.2000 0.2100 111,548 +0.00(+0.00%)
Aug 15, 2013 0.2100 0.2100 0.2100 0.2100 616 -0.04(-16.00%)
Aug 14, 2013 0.2500 0.2500 0.2500 0.2500 11,266 +0.02(+7.53%)
Aug 13, 2013 0.2100 0.2325 0.2100 0.2325 2,808 -0.02(-7.00%)
Aug 12, 2013 0.2500 0.2500 0.2500 0.2500 939 +0.04(+19.05%)
Aug 09, 2013 0.2100 0.2100 0.2100 0.2100 2,047 -0.00(-0.05%)
Aug 08, 2013 0.2101 0.2101 0.2101 0.2101 1,908 +0.00(+0.00%)
Aug 07, 2013 0.2101 0.2101 0.2101 0.2101 749 +0.00(+0.05%)
Aug 06, 2013 0.2540 0.2800 0.2100 0.2100 10,271 +0.00(+0.00%)
Aug 05, 2013 0.2200 0.2200 0.2100 0.2100 17,567 -0.01(-4.55%)
Aug 02, 2013 0.2200 0.2540 0.2200 0.2200 7,304 -0.01(-5.58%)
Aug 01, 2013 0.2230 0.2330 0.2230 0.2330 11,544 +0.01(+4.48%)
Jul 31, 2013 0.2230 0.2230 0.2230 0.2230 715 -0.03(-10.80%)
Jul 30, 2013 0.2500 0.2500 0.2500 0.2500 720 +0.04(+18.48%)
Jul 29, 2013 0.2500 0.2500 0.2110 0.2110 2,052 -0.04(-15.60%)
Jul 26, 2013 0.2100 0.2500 0.2100 0.2500 6,300 +0.04(+19.05%)
Jul 23, 2013 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jul 17, 2013 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jul 16, 2013 0.2100 0.2100 0.2100 0.2100 714 +0.00(+0.00%)
Jul 15, 2013 0.2100 0.2100 0.2100 0.2100 1,879 +0.00(+0.00%)
Jul 12, 2013 0.2100 0.2100 0.2100 0.2100 1,500 +0.00(+0.00%)
Jul 11, 2013 0.2100 0.2100 0.2100 0.2100 335 -0.03(-11.76%)
Jul 08, 2013 0.2380 0.2380 0.2380 0 +0.05(+25.26%)
Jul 05, 2013 0.2400 0.2400 0.1850 0.1900 27,168 -0.06(-24.00%)
Jul 03, 2013 0.2600 0.2750 0.2500 0.2500 9,470 -0.04(-13.79%)
Jun 28, 2013 0.2900 0.2900 0.2900 0 +0.01(+5.45%)
Jun 25, 2013 0.2750 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Jun 24, 2013 0.2750 0.2750 0.2750 0.2750 512 +0.00(+0.00%)
Jun 20, 2013 0.2750 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Jun 19, 2013 0.2750 0.2750 0.2750 0.2750 100 +0.00(+0.00%)
Jun 18, 2013 0.2600 0.2750 0.2600 0.2750 2,848 -0.07(-19.12%)
Jun 13, 2013 0.3400 0.3400 0.3400 0 +0.07(+25.93%)
Jun 12, 2013 0.3000 0.3000 0.2700 0.2700 23,976 +0.00(+0.00%)
Jun 11, 2013 0.2500 0.2700 0.2420 0.2700 10,320 +0.00(+0.00%)
Jun 10, 2013 0.2700 0.2800 0.2700 0.2700 3,438 +0.00(+0.00%)
Jun 07, 2013 0.2700 0.2700 0.2700 0.2700 6,670 -0.03(-10.00%)
Jun 05, 2013 0.3000 0.3000 0.3000 0 +0.03(+11.11%)
Jun 04, 2013 0.2700 0.2700 0.2700 0.2700 2,499 +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.