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 29, 2015 2.160 2.550 2.150 2.360 35,836 +0.20(+9.26%)
May 28, 2015 2.150 2.160 2.150 2.160 8,265 +0.01(+0.47%)
May 27, 2015 2.150 2.150 2.130 2.150 3,762 +0.00(+0.00%)
May 26, 2015 2.000 2.150 2.000 2.150 14,401 +0.02(+0.94%)
May 22, 2015 2.130 2.130 2.130 0 +0.08(+3.90%)
May 21, 2015 2.050 2.100 2.050 2.050 9,757 -0.06(-2.84%)
May 20, 2015 2.050 2.140 2.050 2.110 4,006 +0.05(+2.43%)
May 19, 2015 2.060 2.060 2.050 2.060 2,433 -0.08(-3.74%)
May 18, 2015 2.140 2.200 2.060 2.140 14,645 +0.02(+0.94%)
May 15, 2015 2.000 2.190 1.970 2.120 27,850 +0.12(+6.00%)
May 14, 2015 2.000 2.010 1.980 2.000 15,947 +0.00(+0.00%)
May 13, 2015 2.000 2.000 1.900 2.000 60,449 +0.10(+5.26%)
May 12, 2015 2.010 2.020 1.900 1.900 4,488 -0.11(-5.47%)
May 11, 2015 1.890 2.010 1.890 2.010 2,974 +0.01(+0.50%)
May 08, 2015 2.000 2.000 2.000 2.000 2,200 +0.00(+0.00%)
May 06, 2015 2.000 2.000 2.000 25 +0.00(+0.00%)
May 05, 2015 1.880 2.000 1.880 2.000 1,635 +0.00(+0.00%)
Apr 30, 2015 2.000 2.000 2.000 0 -0.01(-0.50%)
Apr 29, 2015 1.910 2.020 1.910 2.010 16,430 -0.03(-1.47%)
Apr 28, 2015 2.190 2.190 2.040 2.040 5,663 -0.16(-7.27%)
Apr 27, 2015 2.130 2.200 2.020 2.200 2,853 -0.03(-1.35%)
Apr 24, 2015 2.240 2.240 2.130 2.230 3,362 -0.01(-0.45%)
Apr 23, 2015 2.240 2.240 2.240 2.240 1,000 -0.01(-0.44%)
Apr 22, 2015 2.110 2.250 2.110 2.250 15,993 +0.15(+7.14%)
Apr 21, 2015 2.090 2.140 2.050 2.100 17,432 +0.08(+3.96%)
Apr 20, 2015 2.190 2.190 2.020 2.020 7,271 -0.07(-3.35%)
Apr 17, 2015 2.000 2.090 1.950 2.090 17,228 +0.22(+11.76%)
Apr 16, 2015 1.850 2.050 1.760 1.870 68,230 +0.07(+3.89%)
Apr 15, 2015 1.800 1.810 1.750 1.800 16,498 +0.05(+2.86%)
Apr 14, 2015 1.750 1.750 1.750 1.750 2,108 -0.05(-2.78%)
Apr 13, 2015 1.750 1.800 1.750 1.800 2,896 +0.01(+0.56%)
Apr 09, 2015 1.790 1.790 1.790 48 +0.00(+0.00%)
Apr 08, 2015 1.700 1.800 1.700 1.790 1,875 +0.04(+2.29%)
Apr 07, 2015 1.800 1.800 1.750 1.750 15,473 +0.02(+1.16%)
Apr 06, 2015 1.700 1.730 1.700 1.730 3,591 -0.07(-3.89%)
Apr 02, 2015 1.800 1.800 1.800 0 +0.01(+0.56%)
Apr 01, 2015 1.790 1.790 1.790 1.790 2,500 +0.04(+2.29%)
Mar 31, 2015 1.750 1.750 1.750 1.750 734 +0.00(+0.00%)
Mar 30, 2015 1.750 1.750 1.750 1.750 10,801 +0.00(+0.00%)
Mar 27, 2015 1.750 1.800 1.750 1.750 7,405 +0.04(+2.34%)
Mar 26, 2015 1.880 1.880 1.710 1.710 4,036 -0.01(-0.58%)
Mar 25, 2015 1.750 1.880 1.700 1.720 2,668 +0.02(+1.18%)
Mar 24, 2015 1.810 1.810 1.550 1.700 18,255 -0.10(-5.56%)
Mar 23, 2015 1.800 1.880 1.800 1.800 13,390 -0.05(-2.70%)
Mar 20, 2015 1.820 1.880 1.820 1.850 10,256 +0.04(+2.20%)
Mar 19, 2015 1.750 1.850 1.750 1.810 28,218 +0.07(+4.02%)
Mar 18, 2015 1.750 1.800 1.740 1.740 9,959 -0.01(-0.57%)
Mar 17, 2015 1.645 1.780 1.640 1.750 35,117 +0.13(+8.02%)
Mar 13, 2015 1.620 1.620 1.620 85 +0.02(+1.24%)
Mar 12, 2015 1.600 1.600 1.600 1.600 3,803 -0.08(-4.76%)
Mar 11, 2015 1.520 1.680 1.520 1.680 13,827 +0.18(+12.00%)
Mar 10, 2015 1.520 1.530 1.500 1.500 2,351 -0.09(-5.66%)
Mar 09, 2015 1.540 1.610 1.540 1.590 19,512 -0.02(-1.24%)
Mar 06, 2015 1.650 1.660 1.610 1.610 4,450 -0.08(-4.73%)
Mar 05, 2015 1.630 1.700 1.630 1.690 6,600 +0.08(+4.97%)
Mar 04, 2015 1.540 1.610 1.540 1.610 2,590 +0.13(+8.78%)
Mar 03, 2015 1.620 1.620 1.480 0 -0.14(-8.64%)
Mar 02, 2015 1.620 1.620 1.620 0 -0.02(-1.22%)
Feb 27, 2015 1.560 1.640 1.550 1.640 37,865 +0.09(+5.81%)
Feb 26, 2015 1.600 1.600 1.550 1.550 6,240 +0.00(+0.00%)
Feb 25, 2015 1.600 1.600 1.550 1.550 2,258 -0.10(-6.06%)
Feb 24, 2015 1.650 1.650 1.650 1.650 190 +0.09(+5.77%)
Feb 23, 2015 1.550 1.640 1.550 1.560 829 -0.02(-1.26%)
Feb 20, 2015 1.590 1.590 1.540 1.580 6,340 +0.04(+2.59%)
Feb 19, 2015 1.560 1.600 1.480 1.540 27,461 -0.11(-6.67%)
Feb 18, 2015 1.680 1.740 1.570 1.650 6,324 +0.10(+6.45%)
Feb 17, 2015 1.550 1.550 1.550 1.550 115 +0.00(+0.00%)
Feb 13, 2015 1.550 1.550 1.550 0 -0.15(-8.82%)
Feb 12, 2015 1.550 1.700 1.550 1.700 3,214 +0.05(+3.03%)
Feb 11, 2015 1.500 1.650 1.500 1.650 10,531 +0.11(+7.14%)
Feb 10, 2015 1.550 1.550 1.490 1.540 4,143 -0.11(-6.67%)
Feb 09, 2015 1.650 1.650 1.650 1.650 3,002 +0.00(+0.00%)
Feb 06, 2015 1.560 1.650 1.560 1.650 841 +0.10(+6.45%)
Feb 04, 2015 1.550 1.550 1.550 0 +0.04(+2.65%)
Feb 02, 2015 1.510 1.510 1.510 0 -0.19(-11.18%)
Jan 30, 2015 1.510 1.700 1.490 1.700 13,240 +0.12(+7.59%)
Jan 29, 2015 1.600 1.600 1.580 1.580 4,468 +0.03(+1.94%)
Jan 28, 2015 1.700 1.700 1.480 1.550 17,955 -0.13(-7.74%)
Jan 27, 2015 1.660 1.690 1.620 1.680 4,698 +0.02(+1.20%)
Jan 26, 2015 1.660 1.660 1.660 1.660 172 +0.01(+0.61%)
Jan 23, 2015 1.650 1.650 1.650 1.650 1,058 +0.00(+0.00%)
Jan 22, 2015 1.700 1.850 1.650 1.650 4,429 -0.05(-2.94%)
Jan 21, 2015 1.690 1.700 1.690 1.700 6,621 +0.01(+0.59%)
Jan 20, 2015 1.700 1.870 1.690 1.690 10,337 +0.04(+2.42%)
Jan 16, 2015 1.650 1.650 1.650 0 -0.05(-2.94%)
Jan 15, 2015 1.700 1.700 1.700 1.700 5,315 +0.06(+3.66%)
Jan 14, 2015 1.680 1.680 1.640 1.640 1,769 -0.05(-2.96%)
Jan 13, 2015 1.690 0 -0.02(-1.17%)
Jan 12, 2015 1.690 1.710 1.690 1.710 8,982 +0.02(+1.18%)
Jan 09, 2015 1.700 1.700 1.640 1.690 3,425 -0.01(-0.59%)
Jan 08, 2015 1.660 1.700 1.660 1.700 3,482 +0.00(+0.00%)
Jan 07, 2015 1.700 1.700 1.700 1.700 8,339 -0.04(-2.30%)
Jan 06, 2015 1.890 1.890 1.620 1.740 16,421 +0.02(+1.16%)
Jan 05, 2015 1.660 1.840 1.610 1.720 3,698 -0.13(-7.03%)
Jan 02, 2015 1.900 1.900 1.720 1.850 7,246 -0.05(-2.63%)
Dec 31, 2014 1.900 1.900 1.900 0 +0.19(+11.11%)
Dec 30, 2014 1.800 1.850 1.600 1.710 19,653 -0.08(-4.47%)
Dec 29, 2014 1.750 1.840 1.750 1.790 25,015 +0.07(+4.07%)
Dec 26, 2014 1.620 1.720 1.620 1.720 6,777 +0.09(+5.52%)
Dec 24, 2014 1.630 1.630 1.630 0 +0.03(+1.87%)
Dec 23, 2014 1.680 1.700 1.600 1.600 1,072 -0.08(-4.76%)
Dec 22, 2014 1.600 1.680 1.600 1.680 7,175 +0.09(+5.66%)
Dec 19, 2014 1.680 1.680 1.590 1.590 1,504 -0.01(-0.63%)
Dec 18, 2014 1.700 1.700 1.600 1.600 5,604 -0.10(-5.88%)
Dec 17, 2014 1.800 1.800 1.520 1.700 17,780 -0.10(-5.56%)
Dec 16, 2014 1.800 1.760 1.800 7,870 +0.01(+0.56%)
Dec 15, 2014 1.690 1.790 1.690 1.790 1,759 +0.00(+0.00%)
Dec 12, 2014 1.790 1.790 1.790 1.790 263 +0.01(+0.56%)
Dec 11, 2014 1.650 1.800 1.650 1.780 10,607 +0.13(+7.88%)
Dec 10, 2014 1.700 1.700 1.650 1.650 21,787 -0.10(-5.71%)
Dec 09, 2014 1.780 1.780 1.750 1.750 10,433 +0.09(+5.42%)
Dec 08, 2014 1.640 1.720 1.630 1.660 3,822 +0.04(+2.47%)
Dec 05, 2014 1.550 1.620 1.500 1.620 20,967 +0.11(+7.28%)
Dec 04, 2014 1.500 1.520 1.500 1.510 23,268 -0.11(-6.79%)
Dec 03, 2014 1.620 1.620 1.620 1.620 7,439 +0.02(+1.25%)
Dec 02, 2014 1.650 1.650 1.600 1.600 3,000 -0.25(-13.51%)
Dec 01, 2014 1.780 1.850 1.600 1.850 25,869 +0.07(+3.93%)
Nov 28, 2014 1.800 1.840 1.610 1.780 3,625 +0.01(+0.56%)
Nov 26, 2014 1.770 1.770 1.770 0 +0.16(+9.94%)
Nov 25, 2014 1.700 1.700 1.610 1.610 1,742 -0.20(-11.05%)
Nov 24, 2014 1.620 1.810 1.610 1.810 9,641 +0.19(+11.73%)
Nov 21, 2014 1.700 1.800 1.620 1.620 18,689 -0.03(-1.82%)
Nov 20, 2014 1.510 1.650 1.510 1.650 24,653 +0.10(+6.45%)
Nov 19, 2014 1.510 1.550 1.510 1.550 4,204 +0.00(+0.00%)
Nov 18, 2014 1.590 1.590 1.550 1.550 16,275 +0.00(+0.00%)
Nov 17, 2014 1.500 1.510 1.550 2,608 +0.05(+3.33%)
Nov 14, 2014 1.550 1.550 1.500 1.500 29,021 -0.03(-1.96%)
Nov 13, 2014 1.520 1.600 1.520 1.530 27,842 +0.03(+2.00%)
Nov 12, 2014 1.470 1.530 1.470 1.500 22,382 +0.05(+3.45%)
Nov 10, 2014 1.450 1.450 1.450 0 -0.04(-2.68%)
Nov 07, 2014 1.450 1.490 1.450 1.490 277 +0.12(+8.76%)
Nov 06, 2014 1.370 1.370 1.370 1.370 2,868 +0.05(+3.79%)
Nov 05, 2014 1.320 1.440 1.320 1.320 5,801 -0.18(-12.00%)
Nov 04, 2014 1.400 1.500 1.400 1.500 55,859 +0.03(+2.04%)
Nov 03, 2014 1.470 1.470 1.390 1.470 2,700 +0.00(+0.00%)
Oct 31, 2014 1.470 1.470 1.400 1.470 4,121 +0.07(+5.00%)
Oct 30, 2014 1.400 1.400 1.400 1.400 3,230 -0.07(-4.76%)
Oct 28, 2014 1.470 1.470 1.470 0 -0.02(-1.34%)
Oct 27, 2014 1.500 1.490 1.390 1.490 3,400 +0.00(+0.01%)
Oct 24, 2014 1.490 1.490 1.490 1.490 125 +0.11(+7.96%)
Oct 23, 2014 1.500 1.500 1.360 1.380 8,674 -0.12(-7.99%)
Oct 22, 2014 1.500 1.500 1.340 1.500 12,086 +0.00(+0.00%)
Oct 21, 2014 1.490 1.500 1.480 1.500 43,705 +0.01(+0.67%)
Oct 20, 2014 1.510 1.690 1.490 1.490 16,476 -0.01(-0.67%)
Oct 17, 2014 1.440 1.500 13,639 +0.01(+0.67%)
Oct 16, 2014 1.490 1.500 1.490 1.490 13,389 +0.04(+2.76%)
Oct 15, 2014 1.440 1.500 1.440 1.450 36,131 +0.09(+6.62%)
Oct 14, 2014 1.320 1.360 1.320 1.360 276 +0.02(+1.49%)
Oct 13, 2014 1.450 1.340 1.340 1,845 -0.11(-7.59%)
Oct 10, 2014 1.320 1.450 1.320 1.450 704 -0.05(-3.33%)
Oct 09, 2014 1.400 1.500 1.400 1.500 10,947 +0.10(+7.14%)
Oct 08, 2014 1.340 1.400 1.320 1.400 11,896 -0.02(-1.41%)
Oct 07, 2014 1.400 1.420 1.340 1.420 7,851 -0.08(-5.33%)
Oct 06, 2014 1.450 1.500 1.450 1.500 2,096 +0.03(+2.04%)
Oct 03, 2014 1.550 1.550 1.450 1.470 2,452 -0.03(-2.00%)
Oct 02, 2014 1.500 1.500 1.450 1.500 10,935 -0.05(-3.23%)
Oct 01, 2014 1.420 1.550 1.410 1.550 4,667 +0.10(+6.90%)
Sep 30, 2014 1.500 1.500 1.450 1.450 2,121 -0.10(-6.45%)
Sep 29, 2014 1.500 1.550 1.450 1.550 1,131 +0.05(+3.33%)
Sep 26, 2014 1.450 1.500 1.450 1.500 1,890 +0.05(+3.45%)
Sep 25, 2014 1.460 1.500 1.420 1.450 10,902 +0.03(+2.11%)
Sep 24, 2014 1.550 1.550 1.420 1.420 2,155 -0.06(-4.05%)
Sep 23, 2014 1.650 1.650 1.480 1.480 1,100 -0.17(-10.30%)
Sep 22, 2014 1.490 1.760 1.490 1.650 30,098 -0.10(-5.71%)
Sep 19, 2014 1.460 1.750 1.460 1.750 26,700 +0.05(+2.94%)
Sep 18, 2014 1.650 1.700 1.650 1.700 5,345 +0.05(+3.03%)
Sep 17, 2014 1.630 1.660 1.630 1.650 9,050 +0.24(+17.02%)
Sep 16, 2014 1.460 1.600 1.410 1.410 8,534 -0.04(-2.77%)
Sep 15, 2014 1.500 1.500 1.450 1.450 1,231 -0.05(-3.33%)
Sep 12, 2014 1.500 1.500 1.500 1.500 3,001 +0.05(+3.45%)
Sep 10, 2014 1.450 1.450 1.450 0 +0.04(+2.84%)
Sep 09, 2014 1.500 1.500 1.410 1.410 17,350 -0.09(-6.00%)
Sep 08, 2014 1.590 1.800 1.450 1.500 19,055 -0.24(-13.79%)
Sep 05, 2014 1.800 1.490 1.740 17,970 +0.04(+2.35%)
Sep 04, 2014 1.650 1.780 1.530 1.700 8,815 +0.09(+5.59%)
Sep 03, 2014 1.420 1.610 1.420 1.610 28,264 +0.19(+13.38%)
Sep 02, 2014 1.450 1.300 1.420 3,981 +0.12(+9.23%)
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.