Advertisement
Advertisement
U.S. markets close in 33 minutes
Advertisement
Advertisement
Advertisement
Advertisement

BIMI International Medical, Inc. (BIMI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
1.6650-0.1250 (-6.98%)
As of 03:25PM EST. Market open.
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 20231.76001.76001.61001.66501.665016,858
Feb 03, 20231.86001.86001.73001.78001.780059,000
Feb 02, 20231.61001.90001.60001.90001.9000214,200
Feb 01, 20231.51001.58001.50001.58001.580022,900
Jan 31, 20231.50001.52001.45001.50001.500014,900
Jan 30, 20231.39001.42001.39001.42001.42005,600
Jan 27, 20231.44001.52001.41001.43001.430030,100
Jan 26, 20231.48001.48001.41001.46001.460014,900
Jan 25, 20231.42001.51001.38001.48001.480027,000
Jan 24, 20231.60001.60001.41001.46001.460037,100
Jan 23, 20231.43001.49001.39001.43001.430018,800
Jan 20, 20231.29001.50001.29001.47001.470041,100
Jan 19, 20231.43001.46001.20001.32001.320044,900
Jan 18, 20231.45001.58001.36001.42001.420027,400
Jan 17, 20231.55001.55001.47001.49001.490019,300
Jan 13, 20231.50001.56001.48001.55001.550027,300
Jan 12, 20231.41001.50001.41001.50001.500014,900
Jan 11, 20231.61001.61001.43001.45001.450038,700
Jan 10, 20231.45001.50001.40001.46001.460023,500
Jan 09, 20231.50001.62001.48001.50001.5000167,100
Jan 06, 20231.35001.60001.35001.45001.4500133,900
Jan 05, 20231.37001.54001.33001.38001.3800194,700
Jan 04, 20231.33001.41001.33001.38001.380040,400
Jan 03, 20231.23001.45001.23001.37001.370087,100
Dec 30, 20221.14001.24001.14001.23001.230050,400
Dec 29, 20221.20001.27001.07001.19001.190061,400
Dec 28, 20221.25001.26001.16001.21001.210036,400
Dec 27, 20221.36001.39001.22001.25001.250071,400
Dec 23, 20221.42001.42001.32001.37001.370066,700
Dec 22, 20221.57001.60001.34001.39001.3900238,200
Dec 21, 20222.02002.02001.61001.61001.6100185,300
Dec 20, 20222.19002.20001.91001.96001.9600200,100
Dec 19, 20222.26002.39002.21002.21002.2100159,200
Dec 16, 20222.53002.60002.24002.25002.2500132,900
Dec 15, 20222.63002.69002.38002.52002.5200309,900
Dec 14, 20222.36002.97002.19002.83002.83004,085,400
Dec 13, 20222.35002.35002.00002.07002.0700350,300
Dec 12, 20222.10002.78002.00002.24002.2400582,400
Dec 12, 20221:10 Stock Split
Dec 09, 20222.10004.40002.10002.10002.10001,286,850
Dec 08, 20222.40002.60002.30002.30002.300069,640
Dec 07, 20222.60002.60002.30002.50002.500019,130
Dec 06, 20222.50002.50002.30002.50002.500028,400
Dec 05, 20222.40002.60002.40002.40002.400036,340
Dec 02, 20222.40002.50002.20002.40002.400020,960
Dec 01, 20222.30002.40002.10002.40002.400034,860
Nov 30, 20222.10002.30002.10002.20002.200084,290
Nov 29, 20222.20002.40002.00002.10002.100045,730
Nov 28, 20222.70002.70002.20002.30002.300025,760
Nov 25, 20222.20002.50002.20002.30002.30005,930
Nov 23, 20222.30002.50002.20002.20002.200014,160
Nov 22, 20222.30002.50002.20002.30002.300013,030
Nov 21, 20222.40002.60002.30002.30002.300021,210
Nov 18, 20222.40002.50002.40002.40002.40003,670
Nov 17, 20222.50002.70002.50002.50002.50006,160
Nov 16, 20222.40002.80002.40002.60002.600038,110
Nov 15, 20222.70002.70002.40002.50002.500041,280
Nov 14, 20222.70002.70002.60002.60002.600016,970
Nov 11, 20222.50002.70002.20002.60002.600015,820
Nov 10, 20222.00002.40002.00002.30002.3000143,790
Nov 09, 20222.10002.30002.00002.00002.000026,900
Nov 08, 20222.20002.30002.10002.20002.200011,130
Nov 07, 20222.20002.30002.10002.20002.200018,090
Nov 04, 20222.30002.40002.20002.30002.300034,250
Nov 03, 20222.40002.50002.30002.40002.400010,680
Nov 02, 20222.50002.60002.30002.40002.400023,700
Nov 01, 20222.60002.70002.50002.50002.500016,910
Oct 31, 20222.70002.70002.50002.60002.600023,070
Oct 28, 20222.80002.80002.60002.80002.80006,020
Oct 27, 20222.80002.90002.70002.80002.800014,390
Oct 26, 20222.70002.90002.70002.80002.800015,150
Oct 25, 20222.60002.90002.50002.80002.800021,720
Oct 24, 20223.10003.10002.60002.70002.700051,580
Oct 21, 20222.90003.10002.90003.00003.00005,920
Oct 20, 20223.10003.20002.90003.00003.000016,990
Oct 19, 20223.10003.20003.00003.10003.10008,620
Oct 18, 20223.30003.40003.00003.00003.000031,040
Oct 17, 20223.20003.30003.00003.20003.200041,340
Oct 14, 20223.00003.20002.90003.10003.100020,620
Oct 13, 20222.80003.30002.80003.00003.0000189,360
Oct 12, 20223.00003.00002.80003.00003.000027,830
Oct 11, 20222.90003.00002.80003.00003.000012,760
Oct 10, 20223.00003.00002.90002.90002.900013,870
Oct 07, 20223.00003.10003.00003.00003.000013,380
Oct 06, 20223.10003.20003.00003.10003.100011,440
Oct 05, 20223.20003.30003.10003.20003.20009,410
Oct 04, 20222.90003.20002.90003.10003.100019,820
Oct 03, 20222.90003.00002.80002.90002.900032,960
Sep 30, 20222.80003.00002.80002.80002.800019,940
Sep 29, 20223.00003.20002.70002.90002.900030,360
Sep 28, 20222.90003.00002.80003.00003.000022,570
Sep 27, 20222.90003.10002.80002.90002.900038,410
Sep 26, 20223.20003.30003.00003.00003.000046,820
Sep 23, 20223.00003.30003.00003.20003.200021,170
Sep 22, 20223.30003.30002.90003.10003.100062,330
Sep 21, 20223.30003.50003.30003.40003.400025,710
Sep 20, 20223.60003.60003.10003.30003.300070,980
Sep 19, 20223.60003.70003.40003.60003.600063,140
Sep 16, 20223.60003.90003.60003.60003.600052,080
Sep 15, 20223.80004.00003.60003.70003.700061,460
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement