Bimini Capital Management, Inc. (BMNM)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.6501

0.0000

(0.00%)

At close: 12:51PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.6800	0.6800	0.6500	0.6500	0.6500	3,500
May 01, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Apr 30, 2024	0.9000	0.9000	0.8500	0.8500	0.8500	1,800
Apr 29, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	100
Apr 26, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	1,500
Apr 25, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Apr 24, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Apr 23, 2024	0.7700	0.9000	0.7700	0.9000	0.9000	7,700
Apr 22, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	700
Apr 19, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 18, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	300
Apr 17, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	100
Apr 16, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Apr 15, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Apr 12, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Apr 11, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Apr 10, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Apr 09, 2024	0.9400	0.9500	0.9400	0.9500	0.9500	1,300
Apr 08, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	200
Apr 05, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Apr 04, 2024	0.6500	0.9900	0.6500	0.9900	0.9900	37,800
Apr 03, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Apr 02, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Apr 01, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Mar 28, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Mar 27, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	400
Mar 26, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Mar 25, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	500
Mar 22, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Mar 21, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Mar 20, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Mar 19, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Mar 18, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	100
Mar 15, 2024	0.7300	0.9900	0.7300	0.9900	0.9900	27,700
Mar 14, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Mar 13, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Mar 12, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Mar 11, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Mar 08, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Mar 07, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Mar 06, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Mar 05, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	100
Mar 04, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	800
Mar 01, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Feb 29, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Feb 28, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Feb 27, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	1,000
Feb 26, 2024	0.8100	0.8100	0.7500	0.7500	0.7500	400
Feb 23, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Feb 22, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Feb 21, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Feb 20, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	100
Feb 16, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	2,100
Feb 15, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 14, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 13, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 12, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 09, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 08, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 07, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 06, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 05, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 02, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 01, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jan 31, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jan 30, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jan 29, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jan 26, 2024	0.7400	0.7400	0.7000	0.7000	0.7000	400
Jan 25, 2024	0.6800	0.7900	0.6800	0.7400	0.7400	600
Jan 24, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Jan 23, 2024	0.8000	0.8400	0.8000	0.8400	0.8400	300
Jan 22, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Jan 19, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Jan 18, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Jan 17, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Jan 16, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Jan 12, 2024	0.7700	1.0000	0.7700	1.0000	1.0000	31,000
Jan 11, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Jan 10, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Jan 09, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Jan 08, 2024	0.9500	1.0000	0.9500	1.0000	1.0000	2,200
Jan 05, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jan 04, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	400
Jan 03, 2024	0.9600	1.0000	0.9600	1.0000	1.0000	900
Jan 02, 2024	0.9000	1.0000	0.9000	1.0000	1.0000	5,600
Dec 29, 2023	0.9600	1.0300	0.7100	0.7100	0.7100	21,900
Dec 28, 2023	0.9500	0.9500	0.9500	0.9500	0.9500	700
Dec 27, 2023	0.9600	0.9600	0.9600	0.9600	0.9600	-
Dec 26, 2023	0.9600	0.9600	0.9600	0.9600	0.9600	-
Dec 22, 2023	0.9600	0.9600	0.9600	0.9600	0.9600	-
Dec 21, 2023	0.9600	0.9600	0.9600	0.9600	0.9600	-
Dec 20, 2023	0.9900	1.0000	0.9600	0.9600	0.9600	2,100
Dec 19, 2023	0.8700	1.0000	0.8700	1.0000	1.0000	2,200
Dec 18, 2023	0.9400	1.0000	0.9000	1.0000	1.0000	4,900
Dec 15, 2023	1.0100	1.0100	1.0100	1.0100	1.0100	-
Dec 14, 2023	1.0100	1.0100	1.0100	1.0100	1.0100	2,000
Dec 13, 2023	0.9200	1.0100	0.9100	1.0100	1.0100	13,500
Dec 12, 2023	0.9500	0.9900	0.9500	0.9900	0.9900	900
Dec 11, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	-
Dec 08, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,511.06+4,033.99(+4.83%)

Bimini Capital Management, Inc. (BMNM)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,511.06
+4,033.99(+4.83%)