Other OTC - Delayed Quote USD

Bimini Capital Management, Inc. (BMNM)

0.9000 0.0000 (0.00%)
As of April 23 at 2:43 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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
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 8, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 100
Dec 7, 2023 0.9200 0.9200 0.9000 0.9000 0.9000 500
Dec 6, 2023 0.9900 0.9900 0.9000 0.9000 0.9000 2,200
Dec 5, 2023 0.8900 0.8900 0.8900 0.8900 0.8900 -
Dec 4, 2023 0.8900 0.8900 0.8900 0.8900 0.8900 100
Dec 1, 2023 0.9200 0.9200 0.9200 0.9200 0.9200 -
Nov 30, 2023 0.9300 0.9300 0.9200 0.9200 0.9200 5,800
Nov 29, 2023 0.9900 0.9900 0.9900 0.9900 0.9900 -
Nov 28, 2023 0.9900 0.9900 0.9900 0.9900 0.9900 -
Nov 27, 2023 0.9900 0.9900 0.9900 0.9900 0.9900 700
Nov 24, 2023 0.9500 0.9900 0.9500 0.9900 0.9900 2,000
Nov 22, 2023 0.9900 0.9900 0.9900 0.9900 0.9900 -
Nov 21, 2023 0.9900 0.9900 0.9900 0.9900 0.9900 -
Nov 20, 2023 0.8600 0.9900 0.8600 0.9900 0.9900 1,300
Nov 17, 2023 0.9900 0.9900 0.9900 0.9900 0.9900 1,100
Nov 16, 2023 0.9100 0.9500 0.9100 0.9500 0.9500 2,000
Nov 15, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 -
Nov 14, 2023 0.9100 0.9500 0.9000 0.9500 0.9500 33,300
Nov 13, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Nov 10, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Nov 9, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Nov 8, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 200
Nov 7, 2023 0.9000 0.9300 0.8600 0.9300 0.9300 4,100
Nov 6, 2023 0.8300 0.8500 0.8000 0.8000 0.8000 4,700
Nov 3, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 -
Nov 2, 2023 0.8700 0.8700 0.8300 0.8300 0.8300 200
Nov 1, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 -
Oct 31, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 -
Oct 30, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 -
Oct 27, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 200
Oct 26, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 300
Oct 25, 2023 0.9200 0.9200 0.9200 0.9200 0.9200 -
Oct 24, 2023 0.9200 0.9200 0.9200 0.9200 0.9200 -
Oct 23, 2023 0.9200 0.9200 0.9200 0.9200 0.9200 100
Oct 20, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 400
Oct 19, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 -
Oct 18, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 300
Oct 17, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 -
Oct 16, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 -
Oct 13, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 100
Oct 12, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 -
Oct 11, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 -
Oct 10, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 -
Oct 9, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 -
Oct 6, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 -
Oct 5, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 -
Oct 4, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 100
Oct 3, 2023 0.9500 0.9800 0.9200 0.9200 0.9200 3,100
Oct 2, 2023 0.9700 0.9700 0.9400 0.9400 0.9400 1,500
Sep 29, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 -
Sep 28, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 -
Sep 27, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 100
Sep 26, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 100
Sep 25, 2023 0.9500 0.9500 0.8300 0.8300 0.8300 1,100
Sep 22, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 -
Sep 21, 2023 1.0700 1.0700 0.9500 0.9500 0.9500 1,700
Sep 20, 2023 1.0400 1.0400 1.0400 1.0400 1.0400 100
Sep 19, 2023 1.0200 1.0500 1.0200 1.0400 1.0400 1,800
Sep 18, 2023 1.0200 1.0200 1.0200 1.0200 1.0200 200
Sep 15, 2023 0.9000 0.9000 0.8700 0.9000 0.9000 69,400
Sep 14, 2023 0.9000 1.0200 0.8800 1.0200 1.0200 21,100
Sep 13, 2023 0.9100 0.9100 0.8900 0.9100 0.9100 60,500
Sep 12, 2023 0.9100 0.9100 0.8400 0.8400 0.8400 10,100
Sep 11, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 800
Sep 8, 2023 0.8600 0.8600 0.8200 0.8200 0.8200 1,000
Sep 7, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 -
Sep 6, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 -
Sep 5, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 -
Sep 1, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 900
Aug 31, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 400
Aug 30, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 -
Aug 29, 2023 0.8700 0.9100 0.8700 0.9100 0.9100 3,000
Aug 28, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 3,000
Aug 25, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 600
Aug 24, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 1,000
Aug 23, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 -
Aug 22, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 -
Aug 21, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 100
Aug 18, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 100
Aug 17, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Aug 16, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 1,000
Aug 15, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 1,000
Aug 14, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 1,100
Aug 11, 2023 0.9000 0.9100 0.8500 0.8500 0.8500 4,300
Aug 10, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 1,000
Aug 9, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Aug 8, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Aug 7, 2023 0.9100 0.9100 0.9000 0.9000 0.9000 4,000
Aug 4, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 -
Aug 3, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 -
Aug 2, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 -
Aug 1, 2023 0.8800 0.9100 0.8800 0.9100 0.9100 2,000
Jul 31, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 1,800
Jul 28, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Jul 27, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Jul 26, 2023 0.8800 0.9100 0.8800 0.9000 0.9000 17,600
Jul 25, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 -
Jul 24, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 -
Jul 21, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 -
Jul 20, 2023 0.8900 0.8900 0.8500 0.8500 0.8500 1,600
Jul 19, 2023 0.8000 0.9100 0.8000 0.9000 0.9000 4,500
Jul 18, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 -
Jul 17, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 200
Jul 14, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 200
Jul 13, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 -
Jul 12, 2023 0.8700 0.9100 0.8700 0.9100 0.9100 200
Jul 11, 2023 0.8700 0.9100 0.8700 0.9100 0.9100 1,000
Jul 10, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jul 7, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jul 6, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jul 5, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jul 3, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jun 30, 2023 0.9500 1.0000 0.7700 1.0000 1.0000 4,200
Jun 29, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 -
Jun 28, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 -
Jun 27, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 -
Jun 26, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 -
Jun 23, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 -
Jun 22, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 -
Jun 21, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 -
Jun 20, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 -
Jun 16, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 -
Jun 15, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 -
Jun 14, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 -
Jun 13, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 -
Jun 12, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 -
Jun 9, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 -
Jun 8, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 -
Jun 7, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 100
Jun 6, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Jun 5, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Jun 2, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Jun 1, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
May 31, 2023 1.0200 1.0200 0.7700 0.9000 0.9000 12,100
May 30, 2023 0.9700 1.0000 0.9500 1.0000 1.0000 7,500
May 26, 2023 1.0000 1.0000 0.9800 1.0000 1.0000 6,700
May 25, 2023 0.8900 1.0000 0.8000 1.0000 1.0000 24,100
May 24, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 5,000
May 23, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 6,000
May 22, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 2,400
May 19, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 300
May 18, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
May 17, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
May 16, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
May 15, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
May 12, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
May 11, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
May 10, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
May 9, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
May 8, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
May 5, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
May 4, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
May 3, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
May 2, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
May 1, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Apr 28, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 400
Apr 27, 2023 0.9000 0.9000 0.8000 0.8000 0.8000 5,900
Apr 26, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -

Related Tickers

QUCT Queen City Investments, Inc.
1,350.00
0.00%
 
BBXIA BBX Capital, Inc.
9.18
0.00%
 
DMA Destra Multi-Alternative Fund
7.29
+2.45%
 
GAMI GAMCO Investors, Inc.
21.71
+0.09%
 
BXSY Bexil Investment Trust
12.07
0.00%
 
MIY BlackRock MuniYield Michigan Quality Fund, Inc.
11.03
+0.18%
 
FTF Franklin Limited Duration Income Trust
6.19
+0.41%
 
GDL The GDL Fund
7.82
+0.19%
 
BGB Blackstone Strategic Credit 2027 Term Fund
11.77
+0.42%
 
STEW SRH Total Return Fund, Inc.
14.31
+0.37%