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

Bimini Capital Management Inc (OP: BMNM )

0.7500 -0.2100 (-21.87%)
Streaming Delayed Price Updated: 2:57 PM EDT, Jun 13, 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 (%)
Aug 29, 2014 1.300 1.300 1.300 0 -0.13(-9.09%)
Aug 28, 2014 1.420 1.440 1.300 1.430 24,953 -0.06(-4.03%)
Aug 27, 2014 1.800 1.110 1.490 33,826 -0.31(-17.22%)
Aug 26, 2014 1.820 1.860 1.800 1.800 40,445 +0.05(+2.86%)
Aug 25, 2014 1.660 1.790 1.660 1.750 12,382 +0.05(+2.94%)
Aug 22, 2014 1.790 1.560 1.700 10,342 +0.05(+3.03%)
Aug 21, 2014 1.650 1.440 1.650 8,616 +0.21(+14.58%)
Aug 20, 2014 1.620 1.430 1.440 14,165 -0.09(-5.88%)
Aug 19, 2014 1.660 1.340 1.530 55,887 +0.19(+14.18%)
Aug 18, 2014 1.280 1.410 1.280 1.340 98,106 +0.07(+5.51%)
Aug 15, 2014 1.260 1.340 1.250 1.270 14,362 +0.02(+1.60%)
Aug 14, 2014 1.340 1.050 1.250 19,015 -0.05(-3.85%)
Aug 13, 2014 1.050 1.300 1.050 1.300 34,261 +0.27(+26.21%)
Aug 12, 2014 1.200 1.250 1.030 1.030 5,763 -0.10(-8.85%)
Aug 11, 2014 1.000 1.450 0.9800 1.130 51,762 +0.15(+15.31%)
Aug 08, 2014 0.9000 0.9800 0.9000 0.9800 39,177 +0.10(+11.35%)
Aug 07, 2014 0.8801 0.8801 0.8801 0.8801 314 -0.02(-2.21%)
Aug 06, 2014 0.9199 0.9199 0.9000 0.9000 12,621 +0.00(+0.00%)
Aug 05, 2014 0.9001 0.9001 0.9000 0.9000 16,029 +0.00(+0.00%)
Aug 04, 2014 0.9000 0.9000 0.9000 0.9000 3,196 -0.03(-3.23%)
Aug 01, 2014 0.9300 0.9300 0.9000 0.9300 9,359 +0.00(+0.00%)
Jul 31, 2014 0.9300 0.9300 0.9300 0.9300 143 +0.03(+3.33%)
Jul 30, 2014 0.9050 0.9300 0.9000 0.9000 2,820 +0.00(+0.00%)
Jul 29, 2014 0.9000 0.9000 0.9000 0.9000 552 +0.00(+0.00%)
Jul 28, 2014 0.9500 0.9500 0.9000 0.9000 10,139 -0.05(-5.26%)
Jul 25, 2014 0.9500 0.9500 0.9000 0.9500 12,386 +0.01(+1.06%)
Jul 23, 2014 0.9050 0.9400 0.9050 0.9400 4,563 +0.04(+4.44%)
Jul 22, 2014 0.8300 0.9300 0.8300 0.9000 19,686 +0.11(+13.92%)
Jul 21, 2014 0.7907 0.8300 0.7900 0.7900 6,728 -0.07(-8.14%)
Jul 18, 2014 0.8999 0.9200 0.8500 0.8600 21,222 +0.06(+6.85%)
Jul 17, 2014 0.8100 0.8100 0.8049 0.8049 651 -0.07(-8.01%)
Jul 16, 2014 0.8300 0.8750 0.8300 0.8750 473 +0.08(+10.72%)
Jul 15, 2014 0.7903 0.7903 0.7903 0.7903 115 -0.04(-4.78%)
Jul 14, 2014 0.9000 0.9000 0.8300 0.8300 7,511 -0.07(-7.78%)
Jul 11, 2014 0.8900 0.9000 0.8900 0.9000 16,456 +0.07(+8.43%)
Jul 10, 2014 0.8300 0.8300 0.8300 0.8300 200 +0.01(+1.22%)
Jul 09, 2014 0.8350 0.8350 0.8010 0.8200 9,387 -0.07(-7.87%)
Jul 08, 2014 0.8500 0.8900 0.8500 0.8900 3,089 +0.04(+4.71%)
Jul 07, 2014 0.9000 0.9000 0.8500 0.8500 3,179 -0.03(-3.41%)
Jul 03, 2014 0.8800 0.8800 0.8800 0 +0.01(+1.15%)
Jul 02, 2014 0.8400 0.8700 0.8400 0.8700 1,246 +0.04(+4.19%)
Jul 01, 2014 0.8330 0.8350 0.8330 0.8350 8,060 +0.00(+0.12%)
Jun 27, 2014 0.8340 0.8340 0.8340 0 +0.00(+0.00%)
Jun 26, 2014 0.7810 0.8340 0.7810 0.8340 4,041 +0.05(+6.79%)
Jun 25, 2014 0.8090 0.8350 0.7810 0.7810 1,889 -0.03(-3.46%)
Jun 24, 2014 0.7800 0.8400 0.7800 0.8090 1,945 -0.03(-3.69%)
Jun 20, 2014 0.8400 0.8400 0.8400 0 +0.04(+5.00%)
Jun 19, 2014 0.8000 0.8000 0.8000 0.8000 1,438 -0.04(-4.76%)
Jun 18, 2014 0.8390 0.8500 0.8390 0.8400 11,094 +0.00(+0.12%)
Jun 17, 2014 0.7600 0.8390 0.7510 0.8390 15,411 +0.09(+11.87%)
Jun 16, 2014 0.7500 0.7500 0.7500 0.7500 1,869 -0.01(-1.32%)
Jun 13, 2014 0.7700 0.7700 0.7600 0.7600 10,067 +0.00(+0.00%)
Jun 12, 2014 0.8000 0.8000 0.7600 0.7600 21,229 -0.01(-1.55%)
Jun 11, 2014 0.7800 0.7800 0.7720 0.7720 3,610 -0.08(-9.18%)
Jun 10, 2014 0.8490 0.8500 0.7700 0.8500 5,141 +0.07(+8.97%)
Jun 06, 2014 0.8800 0.8800 0.7800 0.7800 1,211 +0.01(+1.30%)
Jun 05, 2014 0.7700 0.7700 0.7700 0.7700 350 +0.00(+0.00%)
Jun 04, 2014 0.7700 0.9200 0.7700 0.7700 19,102 -0.04(-4.94%)
Jun 03, 2014 0.8500 0.8500 0.8100 0.8100 6,572 -0.09(-10.00%)
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.