OTC Markets OTCQB - Delayed Quote USD

Bimini Capital Management, Inc. (BMNM)

Compare
1.0700 0.0000 (0.00%)
At close: December 18 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 18, 2024 1.0700 1.0700 1.0700 1.0700 1.0700 -
Dec 17, 2024 1.0600 1.0700 1.0000 1.0700 1.0700 17,400
Dec 16, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 -
Dec 13, 2024 1.0700 1.0700 1.0500 1.0500 1.0500 4,000
Dec 12, 2024 1.0700 1.0700 1.0700 1.0700 1.0700 -
Dec 11, 2024 1.0700 1.0700 1.0700 1.0700 1.0700 -
Dec 10, 2024 1.0700 1.0700 1.0700 1.0700 1.0700 1,400
Dec 9, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 -
Dec 6, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 -
Dec 5, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 -
Dec 4, 2024 1.1400 1.1400 1.1000 1.1000 1.1000 400
Dec 3, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 -
Dec 2, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 -
Nov 29, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 -
Nov 27, 2024 1.1600 1.1600 1.0000 1.1000 1.1000 6,600
Nov 26, 2024 1.0500 1.1000 1.0500 1.0800 1.0800 5,900
Nov 25, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 1,000
Nov 22, 2024 0.9900 0.9900 0.9500 0.9500 0.9500 4,000
Nov 21, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Nov 20, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Nov 19, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Nov 18, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Nov 15, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Nov 14, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Nov 13, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 400
Nov 12, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
Nov 11, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
Nov 8, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
Nov 7, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
Nov 6, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
Nov 5, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
Nov 4, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
Nov 1, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
Oct 31, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 400
Oct 30, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 -
Oct 29, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 -
Oct 28, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 -
Oct 25, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 -
Oct 24, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 -
Oct 23, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 -
Oct 22, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 -
Oct 21, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 -
Oct 18, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 -
Oct 17, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 -
Oct 16, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 -
Oct 15, 2024 1.0000 1.0000 0.8500 0.8500 0.8500 400
Oct 14, 2024 1.0200 1.0200 1.0200 1.0200 1.0200 -
Oct 11, 2024 1.0200 1.0200 1.0200 1.0200 1.0200 -
Oct 10, 2024 1.0200 1.0200 1.0200 1.0200 1.0200 -
Oct 9, 2024 1.0200 1.0200 1.0200 1.0200 1.0200 -
Oct 8, 2024 1.0200 1.0200 1.0200 1.0200 1.0200 100
Oct 7, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Oct 4, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Oct 3, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Oct 2, 2024 1.0500 1.0500 1.0000 1.0000 1.0000 200
Oct 1, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 -
Sep 30, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 -
Sep 27, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 -
Sep 26, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 -
Sep 25, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 -
Sep 24, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 -
Sep 23, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 -
Sep 20, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 100
Sep 19, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 -
Sep 18, 2024 1.0500 1.1000 0.9400 0.9800 0.9800 700
Sep 17, 2024 1.0900 1.0900 1.0900 1.0900 1.0900 -
Sep 16, 2024 0.9000 1.1000 0.6900 1.0900 1.0900 15,100
Sep 13, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Sep 12, 2024 1.0800 1.0800 1.0000 1.0000 1.0000 3,500
Sep 11, 2024 1.0000 1.0500 0.9900 1.0500 1.0500 5,400
Sep 10, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 1,900
Sep 9, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 100
Sep 6, 2024 0.8500 0.8600 0.8500 0.8600 0.8600 8,000
Sep 5, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 400
Sep 4, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Sep 3, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Aug 30, 2024 0.9800 0.9800 0.9500 0.9500 0.9500 5,000
Aug 29, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 2,900
Aug 28, 2024 0.9500 1.0000 0.9500 0.9500 0.9500 6,800
Aug 27, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Aug 26, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Aug 23, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Aug 22, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Aug 21, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 600
Aug 20, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 -
Aug 19, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 -
Aug 16, 2024 0.8900 0.8900 0.8500 0.8500 0.8500 4,000
Aug 15, 2024 0.8500 0.9400 0.8500 0.9400 0.9400 3,200
Aug 14, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 -
Aug 13, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 -
Aug 12, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 -
Aug 9, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 -
Aug 8, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 800
Aug 7, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 -
Aug 6, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 -
Aug 5, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 1,900
Aug 2, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 400
Aug 1, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 -
Jul 31, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 -
Jul 30, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 -
Jul 29, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 -
Jul 26, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 -
Jul 25, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 -
Jul 24, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 -
Jul 23, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 4,500
Jul 22, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 -
Jul 19, 2024 0.9000 0.9400 0.9000 0.9400 0.9400 3,000
Jul 18, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 -
Jul 17, 2024 0.9000 0.9400 0.8800 0.9400 0.9400 3,000
Jul 16, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 300
Jul 15, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Jul 12, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 600
Jul 11, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 1,000
Jul 10, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 -
Jul 9, 2024 0.8000 0.8000 0.7600 0.7600 0.7600 300
Jul 8, 2024 0.7900 0.8000 0.7500 0.8000 0.8000 2,000
Jul 5, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 400
Jul 3, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Jul 2, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Jul 1, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Jun 28, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Jun 27, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 5,000
Jun 26, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 -
Jun 25, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 -
Jun 24, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 100
Jun 21, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 400
Jun 20, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 5,000
Jun 18, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Jun 17, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Jun 14, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Jun 13, 2024 0.9100 0.9600 0.7500 0.7500 0.7500 7,600
Jun 12, 2024 0.9400 0.9600 0.9400 0.9600 0.9600 4,900
Jun 11, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 -
Jun 10, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 -
Jun 7, 2024 0.7000 0.8500 0.7000 0.8500 0.8500 8,600
Jun 6, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 1,200
Jun 5, 2024 0.7900 0.8100 0.7500 0.7500 0.7500 6,000
Jun 4, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 -
Jun 3, 2024 0.9000 0.9900 0.7300 0.7300 0.7300 8,200
May 31, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
May 30, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
May 29, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
May 28, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
May 24, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
May 23, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
May 22, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 200
May 21, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 3,700
May 20, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 -
May 17, 2024 0.6600 0.9900 0.6600 0.9900 0.9900 600
May 16, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 -
May 15, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 -
May 14, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 -
May 13, 2024 0.8300 0.8400 0.8300 0.8400 0.8400 13,800
May 10, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 700
May 9, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 100
May 8, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
May 7, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
May 6, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 1,000
May 3, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
May 2, 2024 0.6800 0.6800 0.6500 0.6500 0.6500 3,500
May 1, 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 9, 2024 0.9400 0.9500 0.9400 0.9500 0.9500 1,300
Apr 8, 2024 0.9100 0.9100 0.9100 0.9100 0.9100 200
Apr 5, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 -
Apr 4, 2024 0.6500 0.9900 0.6500 0.9900 0.9900 37,800
Apr 3, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 -
Apr 2, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 -
Apr 1, 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 8, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Mar 7, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Mar 6, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Mar 5, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 100
Mar 4, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 800
Mar 1, 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 9, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Feb 8, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Feb 7, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Feb 6, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Feb 5, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Feb 2, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Feb 1, 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 9, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jan 8, 2024 0.9500 1.0000 0.9500 1.0000 1.0000 2,200
Jan 5, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 -
Jan 4, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 400
Jan 3, 2024 0.9600 1.0000 0.9600 1.0000 1.0000 900
Jan 2, 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

Related Tickers

AR4.HM AURELIUS Equity Opportunities SE & Co. KGaA
0.0000
+0.27%
 
EQS Equus Total Return, Inc.
1.0600
-4.50%
 
PFO Flaherty & Crumrine Preferred Income Opportunity Fund Inc.
9.08
-0.11%
 
FFXDF Fairfax India Holdings Corporation
15.31
0.00%
 
BXSY Bexil Investment Trust
12.48
-0.87%
 
FLC Flaherty & Crumrine Total Return Fund Inc.
16.51
-1.32%
 
BRK.L Brooks Macdonald Group plc
1,662.24
-1.64%
 
PFD Flaherty & Crumrine Preferred Income Fund Inc.
11.13
-1.59%
 
GROW U.S. Global Investors, Inc.
2.4200
0.00%
 
JRS Nuveen Real Estate Income Fund
8.28
-4.72%