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 (%)
Sep 30, 2016 2.384 2.500 2.330 2.500 5,690 +0.15(+6.38%)
Sep 29, 2016 2.350 2.368 2.320 2.350 8,980 +0.03(+1.29%)
Sep 28, 2016 2.470 2.650 2.320 2.320 36,006 -0.13(-5.30%)
Sep 27, 2016 2.290 2.490 2.282 2.450 55,956 +0.16(+6.98%)
Sep 26, 2016 1.998 2.430 1.998 2.290 23,478 +0.39(+20.53%)
Sep 23, 2016 1.870 2.030 1.870 1.900 13,686 +0.06(+3.26%)
Sep 21, 2016 1.840 1.840 1.840 0 -0.01(-0.54%)
Sep 20, 2016 1.850 1.850 1.850 1.850 500 +0.05(+2.78%)
Sep 19, 2016 1.800 1.800 1.800 1.800 3,022 +0.03(+1.69%)
Sep 16, 2016 1.770 1.770 1.770 1.770 550 +0.01(+0.57%)
Sep 15, 2016 1.760 1.760 1.760 1.760 1,286 +0.01(+0.57%)
Sep 13, 2016 1.750 1.750 1.750 0 -0.15(-7.89%)
Sep 09, 2016 1.900 1.900 1.900 65 -0.07(-3.55%)
Sep 06, 2016 1.970 1.970 1.970 56 +0.12(+6.49%)
Sep 02, 2016 1.850 1.850 1.850 0 -0.01(-0.54%)
Sep 01, 2016 1.860 1.860 1.860 1.860 100 +0.00(+0.00%)
Aug 31, 2016 1.860 1.860 1.860 1.860 341 -0.08(-4.12%)
Aug 30, 2016 1.950 1.950 1.940 1.940 1,465 -0.01(-0.51%)
Aug 29, 2016 1.860 1.950 1.860 1.950 758 +0.05(+2.63%)
Aug 26, 2016 1.860 1.910 1.860 1.900 5,900 +0.04(+2.15%)
Aug 25, 2016 1.860 1.860 1.860 1.860 2,274 +0.01(+0.54%)
Aug 24, 2016 1.850 1.950 1.824 1.850 1,850 -0.10(-5.13%)
Aug 23, 2016 1.830 1.950 1.814 1.950 2,917 +0.20(+11.43%)
Aug 22, 2016 1.750 1.750 1.750 1.750 1,010 +0.00(+0.00%)
Aug 19, 2016 1.740 1.785 1.740 1.750 600 +0.00(+0.00%)
Aug 18, 2016 1.750 1.750 1.750 1.750 390 +0.05(+2.94%)
Aug 17, 2016 1.830 1.830 1.700 1.700 7,415 -0.06(-3.41%)
Aug 16, 2016 1.950 1.950 1.760 1.760 4,745 -0.07(-3.83%)
Aug 15, 2016 1.830 1.830 1.830 1.830 1,275 -0.01(-0.54%)
Aug 12, 2016 1.900 1.900 1.840 1.840 9,272 -0.11(-5.64%)
Aug 11, 2016 2.000 2.040 1.820 1.950 4,623 -0.05(-2.50%)
Aug 10, 2016 2.000 2.000 2.000 2.000 5,500 +0.00(+0.00%)
Aug 09, 2016 1.934 2.050 1.640 2.000 10,645 -0.05(-2.44%)
Aug 08, 2016 2.020 2.050 1.900 2.050 3,077 +0.01(+0.49%)
Aug 05, 2016 1.980 2.040 1.950 2.040 14,691 +0.13(+6.81%)
Aug 04, 2016 2.000 2.000 1.770 1.910 10,647 -0.14(-6.83%)
Aug 03, 2016 1.910 2.050 1.910 2.050 1,240 +0.00(+0.00%)
Aug 02, 2016 2.020 2.700 1.900 2.050 19,795 +0.05(+2.50%)
Aug 01, 2016 1.775 2.040 1.775 2.000 48,189 +0.30(+17.65%)
Jul 29, 2016 1.690 1.790 1.690 1.700 11,660 +0.05(+3.03%)
Jul 28, 2016 1.500 1.650 1.500 1.650 7,953 +0.13(+8.55%)
Jul 27, 2016 1.510 1.538 1.510 1.520 19,985 +0.01(+0.66%)
Jul 26, 2016 1.450 1.550 1.450 1.510 2,482 -0.04(-2.58%)
Jul 25, 2016 1.518 1.550 1.500 1.550 2,107 +0.05(+3.33%)
Jul 21, 2016 1.500 1.500 1.500 0 +0.05(+3.45%)
Jul 20, 2016 1.460 1.500 1.450 1.450 5,703 +0.01(+0.69%)
Jul 19, 2016 1.440 1.450 1.430 1.440 5,345 +0.01(+0.70%)
Jul 18, 2016 1.454 1.454 1.430 1.430 705 +0.00(+0.00%)
Jul 15, 2016 1.430 1.430 1.430 1.430 4,121 +0.00(+0.00%)
Jul 14, 2016 1.350 1.600 1.350 1.430 10,673 +0.08(+5.93%)
Jul 13, 2016 1.350 1.350 1.350 1.350 100 +0.00(+0.00%)
Jul 12, 2016 1.350 1.350 1.350 1.350 150 +0.09(+7.14%)
Jul 08, 2016 1.260 1.260 1.260 0 -0.01(-0.79%)
Jul 07, 2016 1.270 1.270 1.270 1.270 460 -0.01(-0.78%)
Jul 05, 2016 1.280 1.280 1.280 1.280 191 +0.01(+0.79%)
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.