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

Bimini Capital Management Inc (OP: BMNM )

0.9900 +0.1550 (+18.56%)
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 17, 2024 0.6601 0.9900 0.6601 0.9900 649 +0.16(+18.56%)
May 13, 2024 0.8350 0 +0.17(+26.50%)
May 10, 2024 0.6601 0.6601 0.6601 0.6601 700 -0.11(-14.27%)
May 09, 2024 0.7700 0.7700 0.7700 0.7700 100 -0.18(-18.95%)
May 06, 2024 0.9500 0 +0.30(+46.13%)
May 02, 2024 0.6501 0 -0.20(-23.52%)
Apr 30, 2024 0.8500 2 -0.06(-6.59%)
Apr 29, 2024 0.9100 0.9100 0.9100 0.9100 120 -0.04(-4.21%)
Apr 26, 2024 0.9500 0.9500 0.9500 0.9500 1,454 +0.05(+5.56%)
Apr 23, 2024 0.9000 10 +0.25(+38.46%)
Apr 22, 2024 0.6500 0.6500 0.6500 0.6500 700 -0.00(-0.02%)
Apr 18, 2024 0.6501 0 +0.00(+0.00%)
Apr 17, 2024 0.6501 0.6501 0.6501 0.6501 105 -0.30(-31.57%)
Apr 09, 2024 0.9500 0 +0.04(+4.68%)
Apr 08, 2024 0.9075 0.9075 0.9075 0.9075 211 -0.08(-8.33%)
Apr 04, 2024 0.9900 0 +0.26(+35.62%)
Mar 27, 2024 0.7300 0 -0.17(-18.89%)
Mar 25, 2024 0.9000 0 -0.09(-9.08%)
Mar 15, 2024 0.9899 0 +0.24(+32.50%)
Mar 05, 2024 0.7471 0 +0.02(+2.33%)
Mar 04, 2024 0.7301 0.7301 0.7301 0.7301 800 +0.00(+0.01%)
Feb 27, 2024 0.7300 0 -0.02(-2.67%)
Feb 26, 2024 0.8100 0.8100 0.7500 0.7500 352 -0.05(-6.25%)
Feb 16, 2024 0.8000 0 +0.10(+14.27%)
Jan 26, 2024 0.7001 25 -0.04(-5.39%)
Jan 25, 2024 0.6801 0.7900 0.6801 0.7400 644 -0.10(-11.90%)
Jan 23, 2024 0.8400 0 -0.16(-16.00%)
Jan 12, 2024 1.000 0 +0.00(+0.00%)
Jan 08, 2024 1.000 1 +0.29(+40.85%)
Jan 04, 2024 0.7100 0 -0.29(-29.00%)
Jan 03, 2024 0.9600 1.000 0.9600 1.000 880 +0.00(+0.00%)
Jan 02, 2024 0.8950 1.000 0.8950 1.000 5,645 +0.29(+40.85%)
Dec 29, 2023 0.9600 1.035 0.7100 0.7100 21,917 -0.24(-25.27%)
Dec 28, 2023 0.9501 0.9501 0.9501 0.9501 678 -0.01(-1.04%)
Dec 20, 2023 0.9601 0 -0.04(-3.99%)
Dec 19, 2023 0.8700 1.000 0.8700 1.000 2,160 +0.00(+0.00%)
Dec 18, 2023 0.9400 1.000 0.9000 1.000 4,915 -0.01(-0.99%)
Dec 14, 2023 1.010 0 +0.00(+0.00%)
Dec 13, 2023 0.9225 1.010 0.9135 1.010 13,513 +0.02(+2.02%)
Dec 12, 2023 0.9500 0.9900 0.9500 0.9900 901 +0.09(+10.00%)
Dec 08, 2023 0.9000 0 +0.00(+0.00%)
Dec 07, 2023 0.9200 0.9200 0.9000 0.9000 485 +0.00(+0.00%)
Dec 06, 2023 0.9900 0.9900 0.9000 0.9000 2,209 +0.01(+1.12%)
Dec 04, 2023 0.8900 0 -0.03(-3.26%)
Nov 30, 2023 0.9200 0 -0.07(-7.07%)
Nov 27, 2023 0.9900 0 +0.00(+0.00%)
Nov 24, 2023 0.9500 0.9900 0.9500 0.9900 2,000 +0.00(+0.00%)
Nov 20, 2023 0.9900 0 +0.00(+0.00%)
Nov 17, 2023 0.9900 0.9900 0.9900 0.9900 1,100 +0.04(+4.21%)
Nov 16, 2023 0.9100 0.9500 0.9100 0.9500 2,000 +0.00(+0.00%)
Nov 14, 2023 0.9500 0 +0.05(+5.56%)
Nov 08, 2023 0.9000 0 -0.03(-2.70%)
Nov 07, 2023 0.9000 0.9250 0.8552 0.9250 4,115 +0.12(+15.62%)
Nov 06, 2023 0.8301 0.8500 0.8000 0.8000 4,680 -0.03(-3.63%)
Nov 02, 2023 0.8301 0 +0.00(+0.00%)
Oct 27, 2023 0.8301 31 +0.00(+0.00%)
Oct 26, 2023 0.8301 0.8301 0.8301 0.8301 264 -0.09(-9.29%)
Oct 23, 2023 0.9151 0 +0.09(+10.24%)
Oct 20, 2023 0.8301 0.8301 0.8301 0.8301 352 -0.05(-5.95%)
Oct 18, 2023 0.8826 0 +0.00(+0.00%)
Oct 04, 2023 0.8826 0 -0.04(-4.07%)
Oct 03, 2023 0.9500 0.9800 0.9200 0.9200 3,100 -0.02(-2.54%)
Oct 02, 2023 0.9700 0.9700 0.9440 0.9440 1,500 +0.07(+8.49%)
Sep 27, 2023 0.8701 0 +0.04(+4.82%)
Sep 26, 2023 0.8301 0.8301 0.8301 0.8301 135 +0.00(+0.01%)
Sep 25, 2023 0.9500 0.9500 0.8300 0.8300 1,058 -0.12(-12.63%)
Sep 21, 2023 0.9500 0 -0.09(-8.65%)
Sep 19, 2023 1.040 14 +0.02(+1.96%)
Sep 18, 2023 1.020 1.020 1.020 1.020 178 +0.12(+13.33%)
Sep 15, 2023 0.9000 0.9000 0.8650 0.9000 69,435 -0.12(-11.76%)
Sep 14, 2023 0.8825 1.020 0.8825 1.020 21,057 +0.11(+12.09%)
Sep 13, 2023 0.9100 0.9100 0.8875 0.9100 60,456 +0.07(+8.01%)
Sep 12, 2023 0.9100 0.9100 0.8425 0.8425 10,100 +0.02(+2.74%)
Sep 08, 2023 0.8200 836 -0.09(-9.89%)
Sep 01, 2023 0.9100 0 +0.09(+10.98%)
Aug 31, 2023 0.8200 0.8200 0.8200 0.8200 352 -0.09(-9.89%)
Aug 29, 2023 0.9100 0 +0.03(+3.41%)
Aug 28, 2023 0.8800 0.8800 0.8800 0.8800 3,001 +0.06(+7.32%)
Aug 25, 2023 0.8200 0.8200 0.8200 0.8200 608 -0.06(-6.82%)
Aug 24, 2023 0.8800 0.8800 0.8800 0.8800 1,005 +0.00(+0.00%)
Aug 18, 2023 0.8800 0 -0.02(-2.22%)
Aug 16, 2023 0.9000 0 +0.02(+2.27%)
Aug 15, 2023 0.8800 0.8800 0.8800 0.8800 1,000 +0.03(+3.53%)
Aug 14, 2023 0.8500 0.8500 0.8500 0.8500 1,113 +0.00(+0.00%)
Aug 11, 2023 0.9000 0.9100 0.8500 0.8500 4,300 +0.00(+0.00%)
Aug 10, 2023 0.8500 0.8500 0.8500 0.8500 987 -0.05(-5.56%)
Aug 07, 2023 0.9000 0 -0.01(-1.10%)
Aug 01, 2023 0.9100 0 +0.00(+0.00%)
Jul 31, 2023 0.9100 0.9100 0.9100 0.9100 1,785 +0.01(+1.11%)
Jul 26, 2023 0.9000 2 +0.05(+5.88%)
Jul 20, 2023 0.8500 0 -0.05(-5.56%)
Jul 19, 2023 0.8000 0.9100 0.8000 0.9000 4,532 +0.06(+7.14%)
Jul 17, 2023 0.8400 0 +0.05(+6.33%)
Jul 14, 2023 0.7900 0.7900 0.7900 0.7900 176 -0.12(-13.19%)
Jul 12, 2023 0.9100 0 +0.00(+0.00%)
Jul 11, 2023 0.8700 0.9100 0.8700 0.9100 950 -0.09(-9.00%)
Jun 30, 2023 1.000 0 +0.05(+5.26%)
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.