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 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%)
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.