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

Bimini Capital Management Inc (OP: BMNM )

0.9900 UNCHANGED
Streaming Delayed Price Updated: 11:27 AM EDT, May 17, 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 29, 2015 2.160 2.550 2.150 2.360 35,836 +0.20(+9.26%)
May 28, 2015 2.150 2.160 2.150 2.160 8,265 +0.01(+0.47%)
May 27, 2015 2.150 2.150 2.130 2.150 3,762 +0.00(+0.00%)
May 26, 2015 2.000 2.150 2.000 2.150 14,401 +0.02(+0.94%)
May 22, 2015 2.130 2.130 2.130 0 +0.08(+3.90%)
May 21, 2015 2.050 2.100 2.050 2.050 9,757 -0.06(-2.84%)
May 20, 2015 2.050 2.140 2.050 2.110 4,006 +0.05(+2.43%)
May 19, 2015 2.060 2.060 2.050 2.060 2,433 -0.08(-3.74%)
May 18, 2015 2.140 2.200 2.060 2.140 14,645 +0.02(+0.94%)
May 15, 2015 2.000 2.190 1.970 2.120 27,850 +0.12(+6.00%)
May 14, 2015 2.000 2.010 1.980 2.000 15,947 +0.00(+0.00%)
May 13, 2015 2.000 2.000 1.900 2.000 60,449 +0.10(+5.26%)
May 12, 2015 2.010 2.020 1.900 1.900 4,488 -0.11(-5.47%)
May 11, 2015 1.890 2.010 1.890 2.010 2,974 +0.01(+0.50%)
May 08, 2015 2.000 2.000 2.000 2.000 2,200 +0.00(+0.00%)
May 06, 2015 2.000 2.000 2.000 25 +0.00(+0.00%)
May 05, 2015 1.880 2.000 1.880 2.000 1,635 +0.00(+0.00%)
Apr 30, 2015 2.000 2.000 2.000 0 -0.01(-0.50%)
Apr 29, 2015 1.910 2.020 1.910 2.010 16,430 -0.03(-1.47%)
Apr 28, 2015 2.190 2.190 2.040 2.040 5,663 -0.16(-7.27%)
Apr 27, 2015 2.130 2.200 2.020 2.200 2,853 -0.03(-1.35%)
Apr 24, 2015 2.240 2.240 2.130 2.230 3,362 -0.01(-0.45%)
Apr 23, 2015 2.240 2.240 2.240 2.240 1,000 -0.01(-0.44%)
Apr 22, 2015 2.110 2.250 2.110 2.250 15,993 +0.15(+7.14%)
Apr 21, 2015 2.090 2.140 2.050 2.100 17,432 +0.08(+3.96%)
Apr 20, 2015 2.190 2.190 2.020 2.020 7,271 -0.07(-3.35%)
Apr 17, 2015 2.000 2.090 1.950 2.090 17,228 +0.22(+11.76%)
Apr 16, 2015 1.850 2.050 1.760 1.870 68,230 +0.07(+3.89%)
Apr 15, 2015 1.800 1.810 1.750 1.800 16,498 +0.05(+2.86%)
Apr 14, 2015 1.750 1.750 1.750 1.750 2,108 -0.05(-2.78%)
Apr 13, 2015 1.750 1.800 1.750 1.800 2,896 +0.01(+0.56%)
Apr 09, 2015 1.790 1.790 1.790 48 +0.00(+0.00%)
Apr 08, 2015 1.700 1.800 1.700 1.790 1,875 +0.04(+2.29%)
Apr 07, 2015 1.800 1.800 1.750 1.750 15,473 +0.02(+1.16%)
Apr 06, 2015 1.700 1.730 1.700 1.730 3,591 -0.07(-3.89%)
Apr 02, 2015 1.800 1.800 1.800 0 +0.01(+0.56%)
Apr 01, 2015 1.790 1.790 1.790 1.790 2,500 +0.04(+2.29%)
Mar 31, 2015 1.750 1.750 1.750 1.750 734 +0.00(+0.00%)
Mar 30, 2015 1.750 1.750 1.750 1.750 10,801 +0.00(+0.00%)
Mar 27, 2015 1.750 1.800 1.750 1.750 7,405 +0.04(+2.34%)
Mar 26, 2015 1.880 1.880 1.710 1.710 4,036 -0.01(-0.58%)
Mar 25, 2015 1.750 1.880 1.700 1.720 2,668 +0.02(+1.18%)
Mar 24, 2015 1.810 1.810 1.550 1.700 18,255 -0.10(-5.56%)
Mar 23, 2015 1.800 1.880 1.800 1.800 13,390 -0.05(-2.70%)
Mar 20, 2015 1.820 1.880 1.820 1.850 10,256 +0.04(+2.20%)
Mar 19, 2015 1.750 1.850 1.750 1.810 28,218 +0.07(+4.02%)
Mar 18, 2015 1.750 1.800 1.740 1.740 9,959 -0.01(-0.57%)
Mar 17, 2015 1.645 1.780 1.640 1.750 35,117 +0.13(+8.02%)
Mar 13, 2015 1.620 1.620 1.620 85 +0.02(+1.24%)
Mar 12, 2015 1.600 1.600 1.600 1.600 3,803 -0.08(-4.76%)
Mar 11, 2015 1.520 1.680 1.520 1.680 13,827 +0.18(+12.00%)
Mar 10, 2015 1.520 1.530 1.500 1.500 2,351 -0.09(-5.66%)
Mar 09, 2015 1.540 1.610 1.540 1.590 19,512 -0.02(-1.24%)
Mar 06, 2015 1.650 1.660 1.610 1.610 4,450 -0.08(-4.73%)
Mar 05, 2015 1.630 1.700 1.630 1.690 6,600 +0.08(+4.97%)
Mar 04, 2015 1.540 1.610 1.540 1.610 2,590 +0.13(+8.78%)
Mar 03, 2015 1.620 1.620 1.480 0 -0.14(-8.64%)
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.