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 +0.1000 (+13.33%)
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 28, 2021 1.500 1.740 1.500 1.650 28,213 +0.28(+20.44%)
May 27, 2021 1.370 1.370 1.370 1.370 250 -0.01(-0.72%)
May 26, 2021 1.380 1.380 1.360 1.380 347 +0.00(+0.36%)
May 25, 2021 1.300 1.375 1.300 1.375 1,168 -0.02(-1.79%)
May 24, 2021 1.400 1.400 1.400 1.400 453 +0.00(+0.00%)
May 20, 2021 1.400 1.400 1.400 0 +0.10(+7.69%)
May 18, 2021 1.300 1.300 1.300 13 -0.20(-13.33%)
May 17, 2021 1.500 1.500 1.500 1.500 735 +0.14(+10.29%)
May 14, 2021 1.340 1.500 1.340 1.360 23,686 +0.05(+3.82%)
May 12, 2021 1.310 1.310 1.310 0 +0.01(+0.77%)
May 11, 2021 1.255 1.300 1.200 1.300 2,564 +0.10(+8.33%)
May 10, 2021 1.320 1.320 1.200 1.200 630 -0.10(-7.69%)
May 07, 2021 1.230 1.300 1.230 1.300 4,343 +0.09(+7.44%)
May 06, 2021 1.180 1.260 1.150 1.210 28,738 +0.05(+4.31%)
May 05, 2021 1.300 1.300 1.150 1.160 34,584 -0.10(-7.94%)
May 03, 2021 1.260 1.260 1.260 0 -0.06(-4.55%)
Apr 30, 2021 1.320 1.320 1.320 1 +0.00(+0.00%)
Apr 29, 2021 1.310 1.320 1.310 1.320 576 +0.02(+1.54%)
Apr 28, 2021 1.300 1.300 1.300 54 +0.00(+0.00%)
Apr 27, 2021 1.250 1.310 1.250 1.300 875 +0.05(+4.00%)
Apr 26, 2021 1.250 1.250 1.250 76 +0.00(+0.00%)
Apr 22, 2021 1.250 1.250 1.250 0 -0.01(-0.79%)
Apr 21, 2021 1.300 1.300 1.250 1.260 15,361 -0.04(-3.08%)
Apr 16, 2021 1.300 1.300 1.300 0 -0.01(-0.76%)
Apr 15, 2021 1.270 1.350 1.270 1.310 2,113 -0.02(-1.50%)
Apr 14, 2021 1.300 1.330 1.300 1.330 725 +0.06(+4.72%)
Apr 12, 2021 1.270 1.270 1.270 0 -0.08(-5.93%)
Apr 09, 2021 1.358 1.358 1.350 1.350 700 +0.09(+7.14%)
Apr 07, 2021 1.260 1.260 1.260 0 -0.18(-12.50%)
Apr 06, 2021 1.480 1.480 1.420 1.440 1,392 -0.01(-0.69%)
Mar 31, 2021 1.450 1.450 1.450 0 +0.06(+4.32%)
Mar 30, 2021 1.460 1.480 1.375 1.390 18,778 -0.10(-6.71%)
Mar 29, 2021 1.500 1.500 1.490 1.490 870 -0.01(-0.67%)
Mar 26, 2021 1.500 1.500 1.500 1.500 1,000 +0.00(+0.00%)
Mar 25, 2021 1.490 1.500 1.490 1.500 249 +0.00(+0.00%)
Mar 24, 2021 1.500 1.500 1.495 1.500 1,500 +0.00(+0.00%)
Mar 23, 2021 1.430 1.500 1.430 1.500 2,142 +0.07(+4.90%)
Mar 22, 2021 1.415 1.450 1.415 1.430 1,440 +0.03(+2.14%)
Mar 18, 2021 1.400 1.400 1.400 0 +0.00(+0.00%)
Mar 17, 2021 1.445 1.445 1.400 1.400 5,002 +0.00(+0.00%)
Mar 16, 2021 1.375 1.400 1.360 1.400 9,352 +0.05(+3.70%)
Mar 15, 2021 1.350 1.395 1.350 1.350 2,625 -0.04(-2.88%)
Mar 12, 2021 1.325 1.390 1.320 1.390 3,300 +0.02(+1.46%)
Mar 11, 2021 1.320 1.375 1.320 1.370 2,070 +0.07(+4.98%)
Mar 10, 2021 1.200 1.390 1.190 1.305 14,404 +0.15(+12.50%)
Mar 09, 2021 1.170 1.170 1.160 1.160 4,941 +0.01(+0.87%)
Mar 08, 2021 1.150 1.150 1.150 1.150 1,000 -0.01(-0.86%)
Mar 05, 2021 1.155 1.160 1.155 1.160 400 +0.02(+1.75%)
Mar 03, 2021 1.140 1.140 1.140 0 -0.04(-3.39%)
Mar 02, 2021 1.180 1.185 1.140 1.180 3,535 -0.01(-0.84%)
Mar 01, 2021 1.180 1.190 1.170 1.190 8,196 +0.02(+1.71%)
Feb 26, 2021 1.180 1.180 1.170 1.170 3,000 +0.01(+0.86%)
Feb 25, 2021 1.180 1.180 1.160 1.160 2,055 -0.02(-1.69%)
Feb 24, 2021 1.155 1.180 1.110 1.180 6,825 +0.02(+1.72%)
Feb 23, 2021 1.160 1.160 1.160 1.160 5,000 +0.00(+0.00%)
Feb 22, 2021 1.130 1.160 1.130 1.160 5,000 +0.08(+7.41%)
Feb 19, 2021 1.170 1.170 1.080 1.080 13,100 -0.05(-4.42%)
Feb 18, 2021 1.130 1.130 1.130 1.130 352 -0.04(-3.42%)
Feb 17, 2021 1.170 1.180 1.170 1.170 2,548 +0.03(+2.63%)
Feb 16, 2021 1.170 1.180 1.060 1.140 5,893 -0.01(-0.87%)
Feb 12, 2021 0.9400 1.150 0.9400 1.150 300 -0.01(-0.86%)
Feb 11, 2021 1.160 1.160 1.160 1.160 200 -0.02(-1.69%)
Feb 10, 2021 1.180 1.180 1.060 1.180 9,966 +0.04(+3.51%)
Feb 09, 2021 1.100 1.140 1.100 1.140 6,665 +0.04(+3.64%)
Feb 08, 2021 1.090 1.100 1.020 1.100 6,459 +0.05(+4.76%)
Feb 05, 2021 1.050 1.150 1.050 1.050 8,100 +0.02(+1.94%)
Feb 04, 2021 1.030 1.030 1.030 1.030 147 +0.03(+3.00%)
Feb 03, 2021 1.000 1.000 1.000 1.000 1,763 -0.15(-13.04%)
Feb 02, 2021 1.180 1.190 0.9350 1.150 4,685 +0.13(+12.75%)
Feb 01, 2021 1.100 1.100 1.020 1.020 2,141 -0.08(-7.27%)
Jan 29, 2021 1.160 1.160 1.100 1.100 14,100 -0.05(-4.76%)
Jan 28, 2021 1.150 1.155 1.100 1.155 1,552 +0.03(+3.12%)
Jan 27, 2021 1.130 1.140 1.100 1.120 4,388 -0.03(-2.61%)
Jan 26, 2021 1.110 1.150 1.070 1.150 7,599 +0.10(+9.52%)
Jan 25, 2021 1.050 1.050 1.050 1.050 386 -0.10(-8.70%)
Jan 22, 2021 1.150 1.150 1.150 1.150 100 +0.06(+5.50%)
Jan 21, 2021 1.100 1.120 1.060 1.090 11,699 -0.01(-0.91%)
Jan 20, 2021 1.040 1.100 1.000 1.100 2,268 +0.05(+4.76%)
Jan 19, 2021 1.050 1.050 1.050 1.050 1,000 -0.02(-2.33%)
Jan 13, 2021 1.075 1.075 1.075 0 +0.03(+3.37%)
Jan 12, 2021 1.040 1.040 1.040 1.040 1,418 +0.04(+4.00%)
Jan 11, 2021 1.050 1.150 1.000 1.000 1,906 -0.05(-4.76%)
Jan 07, 2021 1.050 1.050 1.050 0 -0.06(-5.41%)
Jan 06, 2021 1.020 1.110 1.020 1.110 8,183 +0.09(+8.82%)
Jan 05, 2021 1.060 1.060 1.020 1.020 700 -0.08(-7.27%)
Dec 31, 2020 1.100 1.100 1.100 0 +0.08(+7.84%)
Dec 30, 2020 1.150 1.150 0.7300 1.020 10,060 -0.13(-11.30%)
Dec 29, 2020 1.150 1.150 1.150 1.150 700 +0.10(+9.52%)
Dec 28, 2020 1.100 1.100 1.030 1.050 6,052 -0.14(-11.76%)
Dec 24, 2020 1.190 1.190 1.190 70 +0.00(+0.00%)
Dec 23, 2020 1.000 1.190 1.000 1.190 1,225 +0.23(+23.96%)
Dec 22, 2020 1.160 1.160 0.7500 0.9600 13,411 -0.04(-4.00%)
Dec 21, 2020 1.000 1.000 1.000 72 +0.00(+0.00%)
Dec 18, 2020 1.000 1.000 1.000 1.000 100 +0.04(+4.17%)
Dec 17, 2020 0.9600 0.9600 0.9600 0.9600 100 -0.06(-5.88%)
Dec 15, 2020 1.020 1.020 1.020 0 -0.01(-0.97%)
Dec 14, 2020 1.000 1.030 0.9600 1.030 1,734 -0.03(-2.83%)
Dec 11, 2020 1.060 1.060 1.060 1.060 100 +0.10(+10.41%)
Dec 10, 2020 0.9601 0.9601 0.9601 0.9601 1,900 +0.00(+0.01%)
Dec 09, 2020 0.9600 0.9600 0.9600 0.9600 1,400 +0.01(+1.05%)
Dec 07, 2020 0.9500 0.9500 0.9500 0 -0.16(-14.41%)
Dec 02, 2020 1.110 1.110 1.110 0 +0.01(+0.91%)
Dec 01, 2020 1.140 1.150 1.100 1.100 3,742 +0.10(+10.00%)
Nov 30, 2020 1.000 1.000 1.000 1.000 955 +0.00(+0.00%)
Nov 27, 2020 1.125 1.125 1.000 1.000 800 +0.00(+0.00%)
Nov 25, 2020 1.060 1.100 0.9500 1.000 3,200 +0.00(+0.00%)
Nov 24, 2020 0.9500 1.030 0.9500 1.000 50,550 +0.06(+6.16%)
Nov 23, 2020 0.9800 1.020 0.8600 0.9420 789 -0.06(-5.80%)
Nov 20, 2020 0.9900 1.000 0.9900 1.000 5,000 +0.01(+1.01%)
Nov 19, 2020 1.005 1.005 0.9500 0.9900 401 -0.01(-1.00%)
Nov 18, 2020 0.9600 1.000 0.9600 1.000 785 +0.00(+0.00%)
Nov 17, 2020 1.000 1.000 0.9600 1.000 3,669 +0.00(+0.00%)
Nov 16, 2020 1.005 1.010 1.000 1.000 3,661 +0.00(+0.00%)
Nov 13, 2020 0.9300 1.000 0.9000 1.000 1,800 -0.02(-1.96%)
Nov 11, 2020 1.020 1.020 1.020 0 +0.01(+0.99%)
Nov 10, 2020 1.000 1.010 0.9500 1.010 7,147 +0.02(+2.02%)
Nov 09, 2020 0.8800 0.9900 0.8800 0.9900 3,633 +0.00(+0.00%)
Nov 05, 2020 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Nov 03, 2020 0.9900 0.9900 0.9900 0 +0.11(+12.50%)
Nov 02, 2020 0.8800 0.8800 0.8800 0.8800 3,001 -0.02(-2.21%)
Oct 29, 2020 0.8999 0.8999 0.8999 0 +0.00(+0.00%)
Oct 26, 2020 0.8999 0.8999 0.8999 0 -0.00(-0.01%)
Oct 23, 2020 0.7900 0.9000 0.7900 0.9000 1,700 +0.05(+5.88%)
Oct 22, 2020 0.8500 0.8500 0.8500 123 +0.00(+0.00%)
Oct 21, 2020 0.8500 0.8500 0.8500 0.8500 8,001 +0.05(+6.25%)
Oct 19, 2020 0.8000 0.8000 0.8000 0 -0.05(-5.89%)
Oct 16, 2020 0.8600 0.9000 0.8500 0.8501 2,100 +0.05(+6.26%)
Oct 14, 2020 0.8000 0.8000 0.8000 0 -0.10(-11.11%)
Oct 09, 2020 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 08, 2020 0.9000 0.9000 0.9000 0.9000 200 +0.08(+9.76%)
Oct 07, 2020 0.8200 0.8200 0.8200 0.8200 149 -0.08(-8.89%)
Oct 06, 2020 0.9000 0.9000 0.9000 0.9000 2,400 -0.04(-4.26%)
Oct 02, 2020 0.9400 0.9400 0.9400 0 -0.03(-3.09%)
Sep 29, 2020 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Sep 25, 2020 0.9700 0.9700 0.9700 0 +0.31(+46.97%)
Sep 24, 2020 0.6600 0.6600 0.6600 0.6600 489 -0.24(-26.67%)
Sep 23, 2020 0.9000 0.9000 0.9000 0.9000 117 +0.04(+4.65%)
Sep 21, 2020 0.8600 0.8600 0.8600 0 -0.01(-1.15%)
Sep 18, 2020 0.8700 0.8700 0.8700 0.8700 700 +0.00(+0.00%)
Sep 15, 2020 0.8700 0.8700 0.8700 0 -0.03(-3.33%)
Sep 14, 2020 0.9000 0.9000 0.9000 0.9000 2,099 +0.25(+38.46%)
Sep 08, 2020 0.6500 0.6500 0.6500 0 -0.31(-32.29%)
Sep 04, 2020 0.8600 0.9900 0.8200 0.9600 2,900 +0.06(+6.67%)
Aug 31, 2020 0.9000 0.9000 0.9000 0 +0.05(+5.87%)
Aug 26, 2020 0.8501 0.8501 0.8501 0 +0.01(+1.20%)
Aug 24, 2020 0.8400 0.8400 0.8400 0 -0.16(-16.00%)
Aug 21, 2020 1.000 1.000 1.000 35 +0.00(+0.00%)
Aug 20, 2020 1.030 1.050 1.000 1.000 5,161 +0.01(+1.01%)
Aug 19, 2020 0.9900 0.9900 0.9900 50 +0.00(+0.00%)
Aug 18, 2020 0.9050 0.9900 0.9050 0.9900 4,000 +0.14(+16.47%)
Aug 14, 2020 0.8500 0.8500 0.8500 0 -0.20(-19.05%)
Aug 13, 2020 1.050 1.100 1.010 1.050 2,118 +0.05(+5.00%)
Aug 12, 2020 1.000 1.000 1.000 50 +0.00(+0.00%)
Aug 11, 2020 1.030 1.050 1.000 1.000 8,850 -0.05(-4.76%)
Aug 10, 2020 1.000 1.050 1.000 1.050 6,000 +0.05(+5.00%)
Aug 07, 2020 1.000 1.000 1.000 1.000 200 +0.00(+0.00%)
Aug 06, 2020 1.000 1.000 1.000 1.000 230 +0.00(+0.00%)
Aug 05, 2020 1.000 1.000 0.9600 1.000 53,400 +0.00(+0.00%)
Aug 03, 2020 1.000 1.000 1.000 0 +0.00(+0.00%)
Jul 31, 2020 1.000 1.000 1.000 1.000 900 -0.05(-4.76%)
Jul 30, 2020 1.050 1.050 1.050 20 +0.00(+0.00%)
Jul 28, 2020 1.050 1.050 1.050 0 +0.15(+16.67%)
Jul 27, 2020 0.9000 0.9000 0.9000 0.9000 430 -0.15(-14.29%)
Jul 24, 2020 1.050 1.050 1.050 1.050 600 +0.05(+5.00%)
Jul 23, 2020 0.8500 1.040 0.8500 1.000 35,296 +0.10(+11.11%)
Jul 22, 2020 0.8000 0.9500 0.8000 0.9000 11,500 -0.03(-2.70%)
Jul 21, 2020 1.040 1.040 0.8250 0.9250 15,135 -0.01(-1.60%)
Jul 20, 2020 0.7400 1.050 0.6700 0.9400 102,491 +0.27(+40.30%)
Jul 17, 2020 0.7400 0.7400 0.6700 0.6700 5,300 -0.07(-9.46%)
Jul 16, 2020 0.6600 0.7400 0.6200 0.7400 19,369 +0.04(+5.71%)
Jul 15, 2020 0.7000 0.7000 0.7000 0.7000 4,244 +0.09(+14.75%)
Jul 14, 2020 0.6100 0.6100 0.6100 0.6100 1,141 -0.04(-6.15%)
Jul 10, 2020 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jul 09, 2020 0.7250 0.7250 0.6500 0.6500 8,000 +0.04(+6.38%)
Jul 08, 2020 0.6110 0.6110 0.6110 0.6110 1,076 -0.19(-23.63%)
Jul 07, 2020 0.8000 0.8000 0.8000 0.8000 1,000 +0.05(+6.67%)
Jul 06, 2020 0.7500 0.7500 0.7500 0.7500 1,198 +0.10(+15.38%)
Jul 02, 2020 0.7800 0.9000 0.6500 0.6500 4,400 +0.01(+1.56%)
Jul 01, 2020 0.6400 0.6400 0.6400 42 +0.00(+0.00%)
Jun 30, 2020 0.6400 0.6400 0.6400 0.6400 1,000 +0.06(+10.34%)
Jun 29, 2020 0.5700 0.5800 0.4200 0.5800 23,089 +0.03(+5.45%)
Jun 26, 2020 0.6400 0.6400 0.5400 0.5500 26,200 -0.08(-12.70%)
Jun 25, 2020 0.6300 0.6300 0.6300 25 +0.00(+0.00%)
Jun 24, 2020 0.6500 0.7050 0.6200 0.6300 2,100 -0.02(-3.08%)
Jun 23, 2020 0.6800 0.6800 0.6500 0.6500 11,219 -0.05(-7.14%)
Jun 22, 2020 0.6800 0.8000 0.6700 0.7000 7,491 +0.03(+4.48%)
Jun 19, 2020 0.7001 0.7450 0.6700 0.6700 11,300 -0.01(-1.47%)
Jun 18, 2020 0.7450 0.7450 0.6800 0.6800 5,595 -0.07(-9.33%)
Jun 17, 2020 1.050 1.050 0.6010 0.7500 12,700 -0.04(-4.77%)
Jun 16, 2020 0.9000 0.9100 0.7500 0.7876 6,084 +0.12(+17.53%)
Jun 15, 2020 0.7200 0.7200 0.6701 0.6701 2,401 -0.08(-10.65%)
Jun 12, 2020 0.7850 0.8500 0.6851 0.7500 17,700 +0.03(+4.17%)
Jun 10, 2020 0.7200 0.7200 0.7200 0 -0.08(-10.00%)
Jun 09, 2020 0.8350 0.9000 0.8000 0.8000 12,026 +0.00(+0.00%)
Jun 08, 2020 0.8699 0.8699 0.7750 0.8000 4,700 +0.08(+11.11%)
Jun 05, 2020 0.7419 0.8000 0.7100 0.7200 15,900 +0.02(+2.86%)
Jun 03, 2020 0.7000 0.7000 0.7000 0 +0.03(+4.48%)
Jun 02, 2020 0.6700 0.6700 0.6700 0.6700 1,000 +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.