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 (%)
Aug 31, 2015 1.380 1.400 1.330 1.380 10,100 -0.02(-1.43%)
Aug 28, 2015 1.330 1.400 1.330 1.400 5,405 +0.02(+1.45%)
Aug 27, 2015 1.380 1.380 1.380 1.380 2,450 +0.05(+3.76%)
Aug 26, 2015 1.330 1.330 1.330 1.330 5,600 +0.02(+1.53%)
Aug 25, 2015 1.250 1.310 1.250 1.310 3,554 +0.00(+0.00%)
Aug 24, 2015 1.260 1.400 1.250 1.310 21,750 +0.01(+0.77%)
Aug 21, 2015 1.380 1.400 1.250 1.300 26,268 -0.07(-5.11%)
Aug 20, 2015 1.370 1.370 1.370 1.370 1,070 -0.04(-2.84%)
Aug 19, 2015 1.410 1.410 1.410 1.410 2,457 +0.01(+0.71%)
Aug 18, 2015 1.380 1.410 1.380 1.400 1,151 -0.05(-3.45%)
Aug 17, 2015 1.450 1.450 1.330 1.450 8,668 -0.05(-3.33%)
Aug 14, 2015 1.500 1.500 1.500 1.500 10,000 +0.05(+3.45%)
Aug 13, 2015 1.500 1.530 1.450 1.450 34,277 -0.05(-3.33%)
Aug 12, 2015 1.500 1.500 1.450 1.500 1,620 +0.10(+7.14%)
Aug 11, 2015 1.350 1.450 1.350 1.400 13,805 -0.05(-3.45%)
Aug 10, 2015 1.450 1.450 1.450 1.450 200 +0.13(+9.85%)
Aug 07, 2015 1.390 1.480 1.320 1.320 35,798 -0.07(-5.04%)
Aug 06, 2015 1.270 1.400 1.270 1.390 28,112 -0.06(-4.14%)
Aug 05, 2015 1.470 1.470 1.290 1.450 32,331 -0.02(-1.37%)
Aug 04, 2015 1.640 1.640 1.470 1.470 31,266 -0.17(-10.36%)
Aug 03, 2015 1.800 1.800 1.580 1.640 13,912 -0.18(-9.89%)
Jul 31, 2015 1.890 1.890 1.820 1.820 7,000 -0.06(-3.19%)
Jul 30, 2015 1.960 1.960 1.850 1.880 45,764 -0.08(-4.08%)
Jul 29, 2015 1.920 1.960 1.920 1.960 3,230 -0.04(-2.00%)
Jul 28, 2015 2.000 2.000 1.990 2.000 5,000 +0.01(+0.50%)
Jul 27, 2015 2.000 2.000 1.990 1.990 8,421 +0.06(+3.11%)
Jul 24, 2015 2.250 2.250 1.930 1.930 6,238 -0.32(-14.22%)
Jul 23, 2015 2.010 2.250 2.010 2.250 6,517 +0.24(+11.94%)
Jul 22, 2015 2.010 2.010 1.920 2.010 5,500 +0.01(+0.50%)
Jul 21, 2015 2.000 2.010 2.000 2.000 6,212 -0.01(-0.50%)
Jul 20, 2015 1.910 2.200 1.910 2.010 5,815 +0.10(+5.24%)
Jul 17, 2015 2.090 2.090 1.910 1.910 2,618 -0.20(-9.48%)
Jul 16, 2015 2.020 2.110 1.900 2.110 9,886 -0.01(-0.47%)
Jul 15, 2015 2.140 2.140 2.120 2.120 5,650 +0.00(+0.00%)
Jul 14, 2015 2.000 2.140 2.000 2.120 1,329 +0.17(+8.72%)
Jul 13, 2015 1.910 1.980 1.820 1.950 32,864 +0.08(+4.28%)
Jul 10, 2015 2.350 2.350 1.820 1.870 112,359 -0.50(-21.10%)
Jul 09, 2015 2.400 2.660 2.360 2.370 4,635 +0.02(+0.85%)
Jul 08, 2015 2.400 2.400 2.350 2.350 22,570 +0.04(+1.73%)
Jul 07, 2015 2.510 2.510 2.300 2.310 12,034 -0.31(-11.83%)
Jul 06, 2015 2.620 2.630 2.600 2.620 15,368 +0.01(+0.39%)
Jul 02, 2015 2.610 2.610 2.610 0 +0.24(+10.12%)
Jul 01, 2015 2.810 2.940 2.210 2.370 56,140 -0.43(-15.36%)
Jun 30, 2015 2.940 2.940 2.610 2.800 18,041 -0.10(-3.45%)
Jun 29, 2015 2.940 2.940 2.800 2.900 29,601 +0.02(+0.69%)
Jun 26, 2015 2.810 2.890 2.810 2.880 13,648 +0.03(+1.05%)
Jun 25, 2015 2.950 2.950 2.810 2.850 29,010 -0.08(-2.73%)
Jun 24, 2015 2.800 2.980 2.800 2.930 39,834 +0.13(+4.64%)
Jun 23, 2015 2.750 2.980 2.750 2.800 23,201 +0.10(+3.70%)
Jun 22, 2015 2.650 2.700 2.600 2.700 8,334 +0.10(+3.85%)
Jun 17, 2015 2.600 2.600 2.600 0 +0.15(+6.12%)
Jun 16, 2015 2.700 2.700 2.450 2.450 4,350 +0.00(+0.00%)
Jun 15, 2015 2.450 2.530 2.450 2.450 3,685 +0.00(+0.00%)
Jun 12, 2015 2.510 2.560 2.400 2.450 36,455 -0.06(-2.39%)
Jun 11, 2015 2.500 2.510 2.400 2.510 26,830 +0.02(+0.80%)
Jun 10, 2015 2.450 2.490 2.420 2.490 3,445 +0.09(+3.75%)
Jun 09, 2015 2.350 2.400 2.350 2.400 7,023 +0.05(+2.13%)
Jun 08, 2015 2.350 2.350 2.320 2.350 9,966 -0.02(-0.84%)
Jun 05, 2015 2.350 2.370 2.300 2.370 15,247 +0.02(+0.85%)
Jun 04, 2015 2.350 2.370 2.350 2.350 3,360 -0.03(-1.26%)
Jun 03, 2015 2.350 2.390 2.300 2.380 12,068 +0.08(+3.47%)
Jun 02, 2015 2.300 2.300 2.300 2.300 705 -0.06(-2.54%)
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.