Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bimini Capital Management Inc (OP: BMNM )

0.8500 UNCHANGED
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 7, 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, 2013 0.2700 0.3300 0.2700 0.3300 3,700 +0.06(+22.22%)
May 30, 2013 0.2900 0.2900 0.2700 0.2700 2,500 +0.00(+0.00%)
May 29, 2013 0.2700 0.2700 0.2700 0.2700 3,150 +0.02(+8.00%)
May 28, 2013 0.3450 0.3450 0.2500 0.2500 4,840 +0.00(+0.04%)
May 24, 2013 0.2499 0.2499 0.2499 0.2499 6,000 -0.00(-0.04%)
May 23, 2013 0.2900 0.3200 0.2500 0.2500 22,423 +0.00(+0.00%)
May 22, 2013 0.3500 0.3500 0.2500 0.2500 274 +0.00(+0.00%)
May 21, 2013 0.2500 0.2500 0.2500 0.2500 775 +0.00(+0.00%)
May 20, 2013 0.2300 0.2500 0.2300 0.2500 426 +0.00(+0.00%)
May 17, 2013 0.2200 0.2800 0.2200 0.2500 34,504 +0.01(+4.17%)
May 16, 2013 0.1850 0.2500 0.1850 0.2400 16,848 -0.06(-20.00%)
May 15, 2013 0.2500 0.3000 0.1850 0.3000 19,682 -0.05(-14.29%)
May 09, 2013 0.3500 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
May 08, 2013 0.3500 0.3500 0.3300 0.3300 20,905 +0.00(+0.00%)
May 07, 2013 0.3100 0.3700 0.3100 0.3300 31,960 +0.02(+6.45%)
May 06, 2013 0.3800 0.3800 0.3100 0.3100 18,733 +0.01(+3.33%)
May 03, 2013 0.3800 0.3800 0.3000 0.3000 1,976 -0.09(-23.08%)
May 02, 2013 0.3900 0.3900 0.3900 0.3900 2,432 -0.01(-1.27%)
Apr 30, 2013 0.3950 0.3950 0.3950 0 +0.10(+31.67%)
Apr 29, 2013 0.3000 0.3000 0.3000 0.3000 635 +0.00(+0.00%)
Apr 26, 2013 0.3000 0.3000 0.3000 0.3000 779 +0.00(+0.00%)
Apr 25, 2013 0.3000 0.3000 0.3000 0.3000 6,146 +0.00(+0.00%)
Apr 24, 2013 0.3000 0.3000 0.3000 0.3000 3,527 +0.02(+7.14%)
Apr 22, 2013 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Apr 18, 2013 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Apr 17, 2013 0.2800 0.2800 0.2800 0.2800 306 +0.00(+0.00%)
Apr 16, 2013 0.2800 0.2800 0.2800 0.2800 893 +0.02(+7.69%)
Apr 15, 2013 0.3000 0.3000 0.2600 0.2600 22,107 -0.06(-18.75%)
Apr 11, 2013 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Apr 10, 2013 0.3200 0.3200 0.3200 0.3200 3,572 +0.02(+6.67%)
Apr 09, 2013 0.3000 0.3000 0.3000 0.3000 5,820 +0.00(+0.00%)
Apr 08, 2013 0.3000 0.4300 0.3000 0.3000 21,547 +0.00(+0.00%)
Apr 05, 2013 0.3000 0.3000 0.3000 0.3000 1,651 +0.00(+0.00%)
Apr 04, 2013 0.3000 0.3000 0.3000 0.3000 5,404 +0.00(+0.00%)
Apr 03, 2013 0.3500 0.3500 0.3000 0.3000 1,250 -0.02(-6.25%)
Apr 01, 2013 0.3200 0.3200 0.3200 0.3200 0 -0.03(-8.57%)
Mar 26, 2013 0.3500 0.3500 0.3500 0 -0.00(-0.03%)
Mar 25, 2013 0.3501 0.3501 0.3501 0.3501 782 -0.06(-14.61%)
Mar 22, 2013 0.3501 0.4100 0.3501 0.4100 10,104 +0.06(+16.81%)
Mar 21, 2013 0.3500 0.3510 0.3500 0.3510 10,627 +0.00(+0.29%)
Mar 20, 2013 0.3000 0.4400 0.3000 0.3500 7,248 -0.04(-10.26%)
Mar 19, 2013 0.4000 0.4000 0.3900 0.3900 17,053 -0.01(-2.50%)
Mar 18, 2013 0.3300 0.4000 0.3300 0.4000 31,446 -0.04(-9.09%)
Mar 15, 2013 0.4000 0.4400 0.3000 0.4400 316,024 +0.04(+10.00%)
Mar 14, 2013 0.4000 0.4000 0.4000 0.4000 1,400 +0.00(+0.00%)
Mar 13, 2013 0.4000 0.4000 0.4000 0.4000 17,829 +0.00(+0.00%)
Mar 12, 2013 0.4000 0.4000 0.4000 0.4000 4,885 -0.02(-4.76%)
Mar 11, 2013 0.4200 0.4200 0.4200 0.4200 4,371 +0.00(+0.00%)
Mar 08, 2013 0.4200 0.4200 0.4200 0.4200 3,029 +0.00(+0.00%)
Mar 07, 2013 0.4200 0.4200 0.4200 0.4200 987 -0.03(-6.56%)
Mar 06, 2013 0.3600 0.4500 0.3600 0.4495 37,957 -0.00(-0.11%)
Mar 05, 2013 0.4450 0.4500 0.4000 0.4500 661 +0.00(+0.00%)
Mar 04, 2013 0.3250 0.4500 0.3250 0.4500 3,297 +0.05(+12.50%)
Mar 01, 2013 0.3900 0.4000 0.3900 0.4000 12,599 +0.00(+0.00%)
Feb 28, 2013 0.4000 0.4000 0.4000 0.4000 1,763 +0.00(+0.00%)
Feb 27, 2013 0.4000 0.4500 0.4000 0.4000 5,075 +0.00(+0.00%)
Feb 26, 2013 0.4200 0.4200 0.4000 0.4000 25,700 -0.06(-13.04%)
Feb 22, 2013 0.4100 0.4600 0.4100 0.4600 24,768 +0.06(+15.00%)
Feb 21, 2013 0.4200 0.4400 0.4000 0.4000 40,100 -0.02(-4.76%)
Feb 20, 2013 0.3800 0.4500 0.3800 0.4200 126,049 -0.03(-6.67%)
Feb 19, 2013 0.4000 0.4799 0.3750 0.4500 325,968 +0.00(+0.00%)
Feb 15, 2013 0.3900 0.4700 0.3000 0.4500 303,972 +0.06(+15.38%)
Feb 14, 2013 0.2100 0.3900 0.2100 0.3900 261,794 +0.22(+129.41%)
Feb 13, 2013 0.2100 0.2100 0.1700 0.1700 15,016 -0.01(-6.59%)
Feb 12, 2013 0.1820 0.1820 0.1820 0.1820 775 +0.00(+0.00%)
Feb 11, 2013 0.1820 0.1885 0.1820 0.1820 2,300 +0.00(+0.00%)
Feb 08, 2013 0.1820 0.1820 0.1820 0.1820 352 +0.00(+0.55%)
Feb 07, 2013 0.1800 0.1810 0.1800 0.1810 13,765 +0.01(+6.47%)
Feb 06, 2013 0.1700 0.1700 0.1700 0.1700 9,491 +0.00(+0.00%)
Feb 04, 2013 0.1700 0.1700 0.1700 0.1700 506 +0.00(+0.00%)
Feb 01, 2013 0.1700 0.1700 0.1700 0.1700 508 +0.00(+0.00%)
Jan 31, 2013 0.1510 0.1700 0.1510 0.1700 2,362 +0.02(+12.58%)
Jan 30, 2013 0.1600 0.1600 0.1510 0.1510 10,276 -0.01(-5.63%)
Jan 29, 2013 0.1600 0.1600 0.1600 0.1600 352 -0.05(-25.58%)
Jan 28, 2013 0.2150 0.2150 0.2150 0.2150 3,633 +0.04(+26.47%)
Jan 22, 2013 0.1700 0.1700 0.1700 0 +0.01(+8.28%)
Jan 18, 2013 0.1650 0.1650 0.1570 0.1570 26,869 -0.01(-7.65%)
Jan 17, 2013 0.1610 0.1700 0.1610 0.1700 1,482 +0.01(+8.28%)
Jan 16, 2013 0.1500 0.1570 0.1500 0.1570 8,468 -0.07(-31.74%)
Jan 15, 2013 0.1500 0.2400 0.1500 0.2300 1,933 +0.08(+53.33%)
Jan 14, 2013 0.1500 0.1500 0.1500 0.1500 2,600 +0.00(+0.00%)
Jan 12, 2013 0.1500 0.1500 0.1500 0.1500 1,500 +0.00(+0.00%)
Jan 11, 2013 0.1500 0.1500 0.1500 0.1500 1,500 +0.02(+19.33%)
Jan 09, 2013 0.1257 0.1257 0.1257 0 -0.02(-16.20%)
Jan 08, 2013 0.1500 0.1500 0.1500 0.1500 1,750 -0.01(-6.25%)
Jan 07, 2013 0.1999 0.1999 0.1480 0.1600 11,252 -0.04(-19.96%)
Jan 04, 2013 0.1480 0.1999 0.1480 0.1999 4,100 +0.05(+37.86%)
Jan 03, 2013 0.1420 0.1460 0.1420 0.1450 11,900 +0.00(+3.57%)
Jan 02, 2013 0.1410 0.1410 0.1400 0.1400 12,000 +0.02(+12.00%)
Dec 31, 2012 0.1400 0.1999 0.1250 0.1250 13,188 -0.02(-10.71%)
Dec 28, 2012 0.1400 0.1400 0.1400 0.1400 28,062 +0.00(+0.00%)
Dec 27, 2012 0.1400 0.1400 0.1400 0.1400 13,000 +0.01(+7.69%)
Dec 26, 2012 0.1400 0.1400 0.1300 0.1300 20,708 +0.00(+0.00%)
Dec 24, 2012 0.1300 0.1344 0.1200 0.1300 37,673 -0.01(-6.47%)
Dec 21, 2012 0.1200 0.1390 0.1200 0.1390 59,079 +0.02(+20.87%)
Dec 20, 2012 0.1300 0.1300 0.1110 0.1150 1,883 -0.01(-11.54%)
Dec 19, 2012 0.1110 0.1300 0.1110 0.1300 5,753 +0.00(+1.96%)
Dec 18, 2012 0.1110 0.1275 0.1110 0.1275 15,868 +0.02(+13.84%)
Dec 17, 2012 0.1210 0.1210 0.1110 0.1120 24,690 -0.03(-19.54%)
Dec 14, 2012 0.1110 0.1392 0.1110 0.1392 1,758 +0.03(+25.41%)
Dec 13, 2012 0.1110 0.1110 0.1110 0.1110 5,030 +0.00(+0.00%)
Dec 12, 2012 0.1110 0.1110 0.1110 0.1110 1,580 +0.00(+0.00%)
Dec 11, 2012 0.1416 0.1416 0.1110 0.1110 6,055 -0.03(-21.83%)
Dec 10, 2012 0.1420 0.1420 0.1420 0.1420 6,000 +0.00(+0.00%)
Dec 07, 2012 0.1420 0.1460 0.1420 0.1420 44,686 +0.00(+0.00%)
Dec 06, 2012 0.1420 0.1420 0.1420 0.1420 2,430 +0.00(+0.00%)
Dec 05, 2012 0.1420 0.1420 0.1420 0.1420 491 -0.00(-2.74%)
Dec 04, 2012 0.1420 0.1673 0.1420 0.1460 5,469 -0.02(-12.73%)
Nov 30, 2012 0.1450 0.1673 0.1450 0.1673 2,187 +0.01(+9.78%)
Nov 29, 2012 0.1528 0.1528 0.1416 0.1524 40,833 -0.00(-0.26%)
Nov 28, 2012 0.1528 0.1720 0.1528 0.1528 2,052 +0.00(+0.00%)
Nov 27, 2012 0.1528 0.1528 0.1528 0.1528 5,888 +0.00(+0.00%)
Nov 26, 2012 0.1528 0.1528 0.1528 0.1528 352 -0.02(-11.16%)
Nov 24, 2012 0.1720 0.1720 0.1720 0.1720 786 +0.00(+0.00%)
Nov 23, 2012 0.1720 0.1720 0.1720 0.1720 786 +0.00(+0.00%)
Nov 21, 2012 0.1528 0.1720 0.1528 0.1720 14,235 +0.02(+12.57%)
Nov 20, 2012 0.1528 0.1528 0.1528 0.1528 1,763 +0.00(+0.00%)
Nov 19, 2012 0.1600 0.1600 0.1528 0.1528 3,374 +0.00(+0.00%)
Nov 16, 2012 0.1528 0.1528 0.1528 0.1528 2,322 +0.00(+0.00%)
Nov 15, 2012 0.1780 0.1780 0.1528 0.1528 2,415 -0.03(-14.16%)
Nov 13, 2012 0.1780 0.1780 0.1780 0 +0.03(+16.49%)
Nov 12, 2012 0.1608 0.1608 0.1528 0.1528 9,864 -0.03(-14.16%)
Nov 09, 2012 0.1700 0.1800 0.1608 0.1780 17,432 +0.01(+4.71%)
Nov 08, 2012 0.1700 0.1700 0.1700 0.1700 1,520 +0.01(+5.72%)
Nov 07, 2012 0.1608 0.1608 0.1608 0.1608 7,599 -0.02(-10.67%)
Nov 05, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 02, 2012 0.1420 0.1800 0.1420 0.1800 3,450 +0.00(+0.00%)
Nov 01, 2012 0.1800 0.1800 0.1800 0.1800 550 +0.04(+27.12%)
Oct 31, 2012 0.1415 0.1421 0.1415 0.1416 4,102 -0.02(-11.50%)
Oct 26, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 24, 2012 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
Oct 23, 2012 0.1601 0.1601 0.1400 0.1400 53,667 -0.04(-22.18%)
Oct 19, 2012 0.1601 0.1799 0.1601 0.1799 6,827 +0.02(+12.37%)
Oct 18, 2012 0.1601 0.1601 0.1601 0.1601 6,655 +0.00(+0.06%)
Oct 17, 2012 0.1600 0.1600 0.1600 0.1600 19,881 +0.00(+0.00%)
Oct 16, 2012 0.1700 0.1700 0.1600 0.1600 7,977 -0.01(-5.88%)
Oct 15, 2012 0.1700 0.1700 0.1600 0.1700 18,574 +0.01(+5.59%)
Oct 12, 2012 0.1610 0.1610 0.1610 0.1610 5,000 +0.00(+0.00%)
Oct 11, 2012 0.1700 0.1700 0.1610 0.1610 8,975 +0.00(+0.00%)
Oct 10, 2012 0.1610 0.1610 0.1610 0.1610 5,000 -0.01(-5.29%)
Oct 09, 2012 0.1700 0.1700 0.1700 0.1700 2,400 +0.01(+6.25%)
Oct 08, 2012 0.1600 0.1600 0.1600 0.1600 1,399 -0.01(-5.88%)
Oct 04, 2012 0.1700 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Oct 03, 2012 0.1700 0.1700 0.1600 0.1600 13,803 -0.01(-5.88%)
Oct 02, 2012 0.1600 0.1700 0.1600 0.1700 19,355 +0.01(+6.25%)
Oct 01, 2012 0.2000 0.2000 0.1600 0.1600 37,208 -0.03(-15.79%)
Sep 28, 2012 0.1760 0.1900 0.1760 0.1900 2,358 +0.01(+7.95%)
Sep 27, 2012 0.1760 0.1760 0.1760 0.1760 529 +0.00(+0.57%)
Sep 26, 2012 0.1800 0.1800 0.1750 0.1750 17,015 -0.01(-2.78%)
Sep 24, 2012 0.1800 0.1800 0.1800 0 +0.01(+9.02%)
Sep 21, 2012 0.1800 0.2300 0.1651 0.1651 52,963 +0.00(+0.06%)
Sep 19, 2012 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Sep 18, 2012 0.1660 0.2200 0.1600 0.1600 25,389 -0.01(-3.61%)
Sep 17, 2012 0.1800 0.2000 0.1660 0.1660 58,556 -0.01(-7.78%)
Sep 14, 2012 0.2513 0.2513 0.1800 0.1800 120,569 -0.05(-20.00%)
Sep 13, 2012 0.2250 0.2250 0.2250 0.2250 400 +0.00(+0.00%)
Sep 12, 2012 0.2250 0.2250 0.2250 0.2250 6,723 +0.00(+0.00%)
Sep 11, 2012 0.2300 0.2500 0.2250 0.2250 40,128 +0.00(+0.00%)
Sep 10, 2012 0.2250 0.2250 0.2250 0.2250 352 +0.00(+0.00%)
Sep 07, 2012 0.2250 0.2250 0.2250 0.2250 4,266 +0.00(+0.00%)
Sep 06, 2012 0.2550 0.2550 0.2250 0.2250 7,077 +0.00(+0.00%)
Sep 05, 2012 0.2700 0.2700 0.2250 0.2250 21,100 -0.01(-2.17%)
Sep 04, 2012 0.2300 0.2300 0.2300 0.2300 3,505 -0.04(-14.81%)
Aug 31, 2012 0.2700 0.2700 0.2700 0.2700 11,417 +0.00(+0.00%)
Aug 29, 2012 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Aug 27, 2012 0.2600 0.2600 0.2600 0.2600 100 +0.00(+0.00%)
Aug 24, 2012 0.2600 0.2600 0.2600 0.2600 20,815 +0.00(+0.00%)
Aug 23, 2012 0.2500 0.3200 0.2500 0.2600 1,560 -0.04(-13.33%)
Aug 22, 2012 0.2500 0.3000 0.2110 0.3000 27,800 +0.05(+20.00%)
Aug 21, 2012 0.3000 0.3200 0.2200 0.2500 69,695 +0.00(+0.00%)
Aug 20, 2012 0.2500 0.2500 0.2500 0.2500 704 +0.00(+0.00%)
Aug 16, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 15, 2012 0.2500 0.2500 0.2500 0.2500 20,360 -0.06(-20.38%)
Aug 14, 2012 0.2410 0.3140 0.2410 0.3140 648 -0.01(-1.88%)
Aug 13, 2012 0.3000 0.3200 0.2400 0.3200 53,846 +0.00(+0.00%)
Aug 11, 2012 0.2900 0.3200 0.2900 0.3200 8,600 +0.00(+0.00%)
Aug 10, 2012 0.2900 0.3200 0.2900 0.3200 8,600 +0.03(+10.34%)
Aug 09, 2012 0.3300 0.3300 0.2900 0.2900 11,632 -0.03(-9.38%)
Aug 08, 2012 0.2800 0.3200 0.2400 0.3200 8,945 +0.02(+6.67%)
Aug 07, 2012 0.3000 0.3000 0.3000 0.3000 29,434 +0.00(+0.00%)
Aug 06, 2012 0.2310 0.3000 0.2310 0.3000 11,288 +0.05(+21.95%)
Aug 03, 2012 0.3175 0.3175 0.2460 0.2460 4,163 -0.05(-18.00%)
Aug 02, 2012 0.3200 0.3440 0.3000 0.3000 18,199 -0.02(-6.25%)
Aug 01, 2012 0.3000 0.3200 0.3000 0.3200 26,200 +0.00(+0.00%)
Jul 31, 2012 0.2300 0.3200 0.2300 0.3200 87,667 +0.09(+39.13%)
Jul 30, 2012 0.2360 0.2360 0.2200 0.2300 23,868 -0.01(-2.54%)
Jul 27, 2012 0.2360 0.2400 0.2360 0.2360 5,577 +0.00(+0.00%)
Jul 25, 2012 0.2360 0.2360 0.2360 0 +0.00(+0.00%)
Jul 24, 2012 0.2360 0.2360 0.2360 0.2360 141 +0.00(+0.00%)
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.