Canada markets open in 2 hours 27 minutes

BIMI Holdings Inc. (BIMI)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
1.3900+0.1100 (+8.59%)
At close: 04:00PM EDT
1.4600 +0.07 (+5.04%)
Pre-Market: 07:00AM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20241.45001.65001.36001.39001.3900122,600
Jun 24, 20241.36001.38001.21001.31001.310032,500
Jun 21, 20241.30001.41001.25001.28001.280029,700
Jun 20, 20241.36001.36001.30001.31001.310022,700
Jun 18, 20241.70001.70001.30001.35001.3500216,600
Jun 17, 20241.85002.01001.68001.69001.6900191,500
Jun 14, 20241.82002.43001.75002.11002.11001,363,400
Jun 13, 20241.50001.75001.50001.72001.720086,000
Jun 12, 20241.38001.55001.38001.48001.480069,800
Jun 11, 20241.36001.43001.27001.36001.360021,400
Jun 10, 20241.40001.50001.36001.36001.360039,100
Jun 07, 20241.47001.47001.37001.39001.390027,500
Jun 06, 20241.30001.49001.30001.46001.460087,300
Jun 05, 20241.22001.39001.19001.30001.300045,500
Jun 04, 20241.27001.27001.11001.20001.2000114,700
Jun 03, 20241.16001.70001.15001.25001.25001,505,000
May 31, 20241.12001.15001.10001.15001.150018,200
May 30, 20241.08001.14001.08001.10001.10007,500
May 29, 20241.10001.13001.06001.08001.080037,000
May 28, 20241.11001.11001.06001.09001.090024,500
May 24, 20241.13001.13001.06001.07001.070025,100
May 23, 20241.16001.31001.10001.13001.130031,100
May 22, 20241.18001.29001.18001.20001.200016,000
May 21, 20241.36001.39001.22001.22001.220025,200
May 20, 20241.24001.45001.21001.36001.360075,500
May 17, 20241.19001.35001.16001.26001.260077,800
May 16, 20241.13001.18001.10001.15001.150054,700
May 15, 20241.07001.11001.07001.10001.100014,700
May 14, 20241.11001.13001.05001.12001.120016,900
May 13, 20241.06001.09001.04001.08001.080047,600
May 10, 20241.10001.12001.05001.06001.060053,400
May 09, 20241.13001.15001.12001.12001.120018,300
May 08, 20241.10001.18001.09001.13001.130036,700
May 07, 20241.13001.13001.07001.11001.110035,400
May 06, 20241.12001.15001.12001.15001.150015,300
May 03, 20241.06001.14001.05001.10001.100025,700
May 02, 20241.18001.20001.02001.04001.0400101,300
May 01, 20241.14001.22001.13001.17001.170018,800
Apr 30, 20241.17001.20001.06001.19001.190060,100
Apr 29, 20241.23001.27001.09001.17001.170019,000
Apr 26, 20241.20001.30001.16001.23001.230041,000
Apr 25, 20241.11001.23001.10001.19001.190050,900
Apr 24, 20241.21001.27001.20001.21001.210031,900
Apr 23, 20241.12001.44001.12001.32001.320085,600
Apr 22, 20241.21001.26001.10001.12001.120068,800
Apr 19, 20241.32001.33001.10001.28001.280030,200
Apr 18, 20241.41001.47001.06001.34001.3400124,800
Apr 17, 20241.75002.10001.41001.41001.4100253,700
Apr 16, 20241.35001.74001.32001.59001.5900245,000
Apr 15, 20241.05001.36001.01001.31001.3100122,800
Apr 12, 20241.17001.17001.03001.04001.040056,000
Apr 11, 20241.28001.31001.13001.13001.130069,900
Apr 10, 20241.31001.33001.25001.27001.270026,800
Apr 09, 20241.41001.41001.30001.34001.340031,800
Apr 08, 20241.64001.64001.33001.35001.350036,000
Apr 05, 20241.51001.65001.51001.55001.550017,000
Apr 04, 20241.53001.57001.50001.56001.56007,500
Apr 03, 20241.57001.57001.48001.50001.500018,500
Apr 02, 20241.61001.68001.45001.47001.470027,400
Apr 01, 20241.67001.68001.40001.61001.610077,200
Mar 28, 20241.70001.95001.61001.68001.680044,000
Mar 27, 20241.99001.99001.75001.82001.820034,600
Mar 26, 20241.94002.09001.84001.98001.980022,400
Mar 25, 20241.52002.07001.49001.85001.8500112,100
Mar 22, 20241.85002.10001.56001.58001.580093,700
Mar 21, 20242.20002.38001.82001.84001.840077,200
Mar 20, 20242.44002.81002.01002.21002.210075,700
Mar 19, 20242.63002.79002.41002.53002.530021,500
Mar 18, 20242.80003.16002.60002.70002.700040,800
Mar 15, 20242.65002.96002.65002.81002.81009,500
Mar 14, 20242.83003.07002.51002.56002.560019,800
Mar 13, 20243.37003.40002.80002.80002.800056,700
Mar 12, 20243.67003.67003.31003.32003.320014,000
Mar 11, 20243.86003.93003.38003.55003.550016,600
Mar 08, 20243.93003.93003.61003.80003.800019,400
Mar 07, 20243.36003.98003.36003.92003.920028,100
Mar 06, 20243.29003.55003.20003.44003.440025,100
Mar 05, 20243.30003.44003.30003.32003.32005,200
Mar 04, 20243.66003.69003.36003.37003.370044,600
Mar 01, 20243.80003.86003.54003.68003.680019,000
Feb 29, 20243.98003.98003.83003.87003.870036,900
Feb 28, 20244.07004.10003.92004.00004.000019,000
Feb 27, 20244.00004.13003.86003.99003.990037,500
Feb 26, 20244.04004.10003.66003.97003.970032,300
Feb 23, 20243.27004.00003.27003.97003.970053,900
Feb 22, 20243.56003.56003.14003.38003.380019,500
Feb 21, 20243.41003.83003.40003.56003.560096,400
Feb 20, 20243.13003.40002.92003.33003.330056,700
Feb 16, 20242.91003.50002.90003.05003.0500214,500
Feb 15, 20242.92002.92002.88002.88002.88003,800
Feb 14, 20242.84002.93002.80002.91002.910010,000
Feb 13, 20242.80002.86002.80002.81002.81005,500
Feb 12, 20242.79002.84002.72002.80002.800027,800
Feb 09, 20242.65002.78002.65002.71002.710017,900
Feb 08, 20242.30002.71002.30002.65002.650028,700
Feb 07, 20242.45002.45002.23002.37002.370023,100
Feb 06, 20242.36002.60002.36002.38002.380018,000
Feb 05, 20242.42002.53002.21002.41002.410027,200
Feb 02, 20242.70002.71002.51002.51002.510015,500
Feb 01, 20242.65002.85002.65002.67002.670010,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...