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 31, 2017 2.810 2.810 2.800 2.805 5,474 -0.03(-1.23%)
May 30, 2017 2.858 2.858 2.840 2.840 2,620 +0.02(+0.71%)
May 26, 2017 2.820 2.820 2.820 2.820 100 +0.02(+0.72%)
May 25, 2017 2.800 2.800 2.800 2.800 1,319 -0.10(-3.45%)
May 24, 2017 2.810 2.900 2.810 2.900 505 +0.10(+3.57%)
May 23, 2017 2.900 2.900 2.800 2.800 5,471 +0.05(+1.82%)
May 22, 2017 2.900 2.900 2.750 2.750 3,589 -0.15(-5.17%)
May 18, 2017 2.900 2.900 2.900 0 +0.15(+5.45%)
May 17, 2017 2.750 2.750 2.750 2.750 6,107 -0.10(-3.51%)
May 16, 2017 2.850 2.850 2.850 2.850 270 +0.02(+0.53%)
May 15, 2017 2.850 2.858 2.750 2.835 14,662 -0.06(-2.24%)
May 12, 2017 2.900 2.900 2.900 2.900 3,400 +0.00(+0.00%)
May 11, 2017 2.858 2.900 2.830 2.900 8,986 -0.05(-1.69%)
May 10, 2017 2.800 2.950 2.780 2.950 6,330 +0.17(+6.12%)
May 09, 2017 2.900 2.900 2.780 2.780 8,458 -0.12(-4.14%)
May 08, 2017 2.830 2.900 2.780 2.900 3,862 +0.05(+1.75%)
May 05, 2017 2.850 2.850 2.850 2.850 2,001 +0.06(+2.15%)
May 04, 2017 2.830 2.830 2.790 2.790 14,700 -0.04(-1.41%)
May 03, 2017 2.900 2.900 2.830 2.830 1,240 -0.04(-1.39%)
May 02, 2017 2.850 2.900 2.850 2.870 7,538 +0.01(+0.35%)
May 01, 2017 2.710 2.870 2.710 2.860 54,417 +0.12(+4.38%)
Apr 28, 2017 2.800 2.810 2.730 2.740 5,866 -0.02(-0.72%)
Apr 27, 2017 2.750 2.760 2.750 2.760 6,850 +0.00(+0.00%)
Apr 26, 2017 2.760 2.760 2.760 2.760 1,495 -0.04(-1.43%)
Apr 25, 2017 2.700 2.820 2.700 2.800 62,464 +0.10(+3.70%)
Apr 24, 2017 2.710 2.710 2.700 2.700 3,000 -0.07(-2.53%)
Apr 21, 2017 2.750 2.785 2.750 2.770 4,928 +0.04(+1.47%)
Apr 20, 2017 2.760 2.760 2.730 2.730 629 -0.03(-1.09%)
Apr 19, 2017 2.780 2.780 2.650 2.760 36,605 -0.02(-0.72%)
Apr 18, 2017 2.770 2.780 2.770 2.780 5,322 +0.00(+0.07%)
Apr 17, 2017 2.750 2.778 2.650 2.778 103,271 +0.03(+1.02%)
Apr 13, 2017 2.740 2.770 2.700 2.750 27,583 +0.02(+0.73%)
Apr 12, 2017 2.700 2.740 2.700 2.730 7,775 +0.08(+3.02%)
Apr 11, 2017 2.686 2.686 2.650 2.650 451 -0.10(-3.64%)
Apr 10, 2017 2.700 2.750 2.700 2.750 7,200 +0.08(+3.00%)
Apr 07, 2017 2.680 2.680 2.550 2.670 4,703 -0.01(-0.37%)
Apr 06, 2017 2.680 2.680 2.680 2.680 897 -0.04(-1.47%)
Apr 05, 2017 2.750 2.750 2.720 2.720 1,996 +0.00(+0.00%)
Apr 03, 2017 2.720 2.720 2.720 0 +0.07(+2.64%)
Mar 31, 2017 2.720 2.720 2.650 2.650 701 -0.03(-1.12%)
Mar 30, 2017 2.670 2.780 2.670 2.680 11,125 +0.01(+0.37%)
Mar 29, 2017 2.750 2.750 2.650 2.670 5,845 -0.01(-0.37%)
Mar 27, 2017 2.680 2.680 2.680 35 +0.09(+3.47%)
Mar 24, 2017 2.660 2.660 2.510 2.590 6,765 -0.08(-3.00%)
Mar 23, 2017 2.660 2.670 2.660 2.670 1,310 +0.17(+6.80%)
Mar 22, 2017 2.560 2.600 2.470 2.500 22,168 -0.10(-3.84%)
Mar 21, 2017 2.700 2.700 2.510 2.600 24,992 -0.10(-3.71%)
Mar 20, 2017 2.750 2.800 2.650 2.700 9,046 +0.00(+0.00%)
Mar 17, 2017 2.650 2.700 2.500 2.700 37,676 +0.19(+7.57%)
Mar 16, 2017 2.570 2.600 2.510 2.510 6,198 -0.09(-3.46%)
Mar 15, 2017 2.510 2.600 2.470 2.600 3,611 +0.14(+5.69%)
Mar 14, 2017 2.450 2.500 2.450 2.460 2,001 +0.02(+0.82%)
Mar 13, 2017 2.540 2.540 2.440 2.440 11,863 -0.04(-1.61%)
Mar 10, 2017 2.500 2.590 2.480 2.480 8,505 +0.02(+0.81%)
Mar 09, 2017 2.515 2.590 2.410 2.460 62,715 -0.04(-1.60%)
Mar 08, 2017 2.650 2.653 2.500 2.500 15,871 -0.05(-1.96%)
Mar 07, 2017 2.550 2.550 2.550 2.550 2,000 +0.00(+0.00%)
Mar 06, 2017 2.550 2.550 2.550 2.550 917 +0.06(+2.41%)
Mar 02, 2017 2.490 2.490 2.490 45 -0.11(-4.23%)
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.