BIMI International Medical, Inc. (BIMI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Visitors trend2W10W9M

1.6650

-0.1250

(-6.98%)

As of 03:25PM EST. Market open.

Advertisement

Time Period:

Feb 06, 2022 - Feb 06, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 06, 2023	1.7600	1.7600	1.6100	1.6650	1.6650	16,858
Feb 03, 2023	1.8600	1.8600	1.7300	1.7800	1.7800	59,000
Feb 02, 2023	1.6100	1.9000	1.6000	1.9000	1.9000	214,200
Feb 01, 2023	1.5100	1.5800	1.5000	1.5800	1.5800	22,900
Jan 31, 2023	1.5000	1.5200	1.4500	1.5000	1.5000	14,900
Jan 30, 2023	1.3900	1.4200	1.3900	1.4200	1.4200	5,600
Jan 27, 2023	1.4400	1.5200	1.4100	1.4300	1.4300	30,100
Jan 26, 2023	1.4800	1.4800	1.4100	1.4600	1.4600	14,900
Jan 25, 2023	1.4200	1.5100	1.3800	1.4800	1.4800	27,000
Jan 24, 2023	1.6000	1.6000	1.4100	1.4600	1.4600	37,100
Jan 23, 2023	1.4300	1.4900	1.3900	1.4300	1.4300	18,800
Jan 20, 2023	1.2900	1.5000	1.2900	1.4700	1.4700	41,100
Jan 19, 2023	1.4300	1.4600	1.2000	1.3200	1.3200	44,900
Jan 18, 2023	1.4500	1.5800	1.3600	1.4200	1.4200	27,400
Jan 17, 2023	1.5500	1.5500	1.4700	1.4900	1.4900	19,300
Jan 13, 2023	1.5000	1.5600	1.4800	1.5500	1.5500	27,300
Jan 12, 2023	1.4100	1.5000	1.4100	1.5000	1.5000	14,900
Jan 11, 2023	1.6100	1.6100	1.4300	1.4500	1.4500	38,700
Jan 10, 2023	1.4500	1.5000	1.4000	1.4600	1.4600	23,500
Jan 09, 2023	1.5000	1.6200	1.4800	1.5000	1.5000	167,100
Jan 06, 2023	1.3500	1.6000	1.3500	1.4500	1.4500	133,900
Jan 05, 2023	1.3700	1.5400	1.3300	1.3800	1.3800	194,700
Jan 04, 2023	1.3300	1.4100	1.3300	1.3800	1.3800	40,400
Jan 03, 2023	1.2300	1.4500	1.2300	1.3700	1.3700	87,100
Dec 30, 2022	1.1400	1.2400	1.1400	1.2300	1.2300	50,400
Dec 29, 2022	1.2000	1.2700	1.0700	1.1900	1.1900	61,400
Dec 28, 2022	1.2500	1.2600	1.1600	1.2100	1.2100	36,400
Dec 27, 2022	1.3600	1.3900	1.2200	1.2500	1.2500	71,400
Dec 23, 2022	1.4200	1.4200	1.3200	1.3700	1.3700	66,700
Dec 22, 2022	1.5700	1.6000	1.3400	1.3900	1.3900	238,200
Dec 21, 2022	2.0200	2.0200	1.6100	1.6100	1.6100	185,300
Dec 20, 2022	2.1900	2.2000	1.9100	1.9600	1.9600	200,100
Dec 19, 2022	2.2600	2.3900	2.2100	2.2100	2.2100	159,200
Dec 16, 2022	2.5300	2.6000	2.2400	2.2500	2.2500	132,900
Dec 15, 2022	2.6300	2.6900	2.3800	2.5200	2.5200	309,900
Dec 14, 2022	2.3600	2.9700	2.1900	2.8300	2.8300	4,085,400
Dec 13, 2022	2.3500	2.3500	2.0000	2.0700	2.0700	350,300
Dec 12, 2022	2.1000	2.7800	2.0000	2.2400	2.2400	582,400
Dec 12, 2022	1:10 Stock Split
Dec 09, 2022	2.1000	4.4000	2.1000	2.1000	2.1000	1,286,850
Dec 08, 2022	2.4000	2.6000	2.3000	2.3000	2.3000	69,640
Dec 07, 2022	2.6000	2.6000	2.3000	2.5000	2.5000	19,130
Dec 06, 2022	2.5000	2.5000	2.3000	2.5000	2.5000	28,400
Dec 05, 2022	2.4000	2.6000	2.4000	2.4000	2.4000	36,340
Dec 02, 2022	2.4000	2.5000	2.2000	2.4000	2.4000	20,960
Dec 01, 2022	2.3000	2.4000	2.1000	2.4000	2.4000	34,860
Nov 30, 2022	2.1000	2.3000	2.1000	2.2000	2.2000	84,290
Nov 29, 2022	2.2000	2.4000	2.0000	2.1000	2.1000	45,730
Nov 28, 2022	2.7000	2.7000	2.2000	2.3000	2.3000	25,760
Nov 25, 2022	2.2000	2.5000	2.2000	2.3000	2.3000	5,930
Nov 23, 2022	2.3000	2.5000	2.2000	2.2000	2.2000	14,160
Nov 22, 2022	2.3000	2.5000	2.2000	2.3000	2.3000	13,030
Nov 21, 2022	2.4000	2.6000	2.3000	2.3000	2.3000	21,210
Nov 18, 2022	2.4000	2.5000	2.4000	2.4000	2.4000	3,670
Nov 17, 2022	2.5000	2.7000	2.5000	2.5000	2.5000	6,160
Nov 16, 2022	2.4000	2.8000	2.4000	2.6000	2.6000	38,110
Nov 15, 2022	2.7000	2.7000	2.4000	2.5000	2.5000	41,280
Nov 14, 2022	2.7000	2.7000	2.6000	2.6000	2.6000	16,970
Nov 11, 2022	2.5000	2.7000	2.2000	2.6000	2.6000	15,820
Nov 10, 2022	2.0000	2.4000	2.0000	2.3000	2.3000	143,790
Nov 09, 2022	2.1000	2.3000	2.0000	2.0000	2.0000	26,900
Nov 08, 2022	2.2000	2.3000	2.1000	2.2000	2.2000	11,130
Nov 07, 2022	2.2000	2.3000	2.1000	2.2000	2.2000	18,090
Nov 04, 2022	2.3000	2.4000	2.2000	2.3000	2.3000	34,250
Nov 03, 2022	2.4000	2.5000	2.3000	2.4000	2.4000	10,680
Nov 02, 2022	2.5000	2.6000	2.3000	2.4000	2.4000	23,700
Nov 01, 2022	2.6000	2.7000	2.5000	2.5000	2.5000	16,910
Oct 31, 2022	2.7000	2.7000	2.5000	2.6000	2.6000	23,070
Oct 28, 2022	2.8000	2.8000	2.6000	2.8000	2.8000	6,020
Oct 27, 2022	2.8000	2.9000	2.7000	2.8000	2.8000	14,390
Oct 26, 2022	2.7000	2.9000	2.7000	2.8000	2.8000	15,150
Oct 25, 2022	2.6000	2.9000	2.5000	2.8000	2.8000	21,720
Oct 24, 2022	3.1000	3.1000	2.6000	2.7000	2.7000	51,580
Oct 21, 2022	2.9000	3.1000	2.9000	3.0000	3.0000	5,920
Oct 20, 2022	3.1000	3.2000	2.9000	3.0000	3.0000	16,990
Oct 19, 2022	3.1000	3.2000	3.0000	3.1000	3.1000	8,620
Oct 18, 2022	3.3000	3.4000	3.0000	3.0000	3.0000	31,040
Oct 17, 2022	3.2000	3.3000	3.0000	3.2000	3.2000	41,340
Oct 14, 2022	3.0000	3.2000	2.9000	3.1000	3.1000	20,620
Oct 13, 2022	2.8000	3.3000	2.8000	3.0000	3.0000	189,360
Oct 12, 2022	3.0000	3.0000	2.8000	3.0000	3.0000	27,830
Oct 11, 2022	2.9000	3.0000	2.8000	3.0000	3.0000	12,760
Oct 10, 2022	3.0000	3.0000	2.9000	2.9000	2.9000	13,870
Oct 07, 2022	3.0000	3.1000	3.0000	3.0000	3.0000	13,380
Oct 06, 2022	3.1000	3.2000	3.0000	3.1000	3.1000	11,440
Oct 05, 2022	3.2000	3.3000	3.1000	3.2000	3.2000	9,410
Oct 04, 2022	2.9000	3.2000	2.9000	3.1000	3.1000	19,820
Oct 03, 2022	2.9000	3.0000	2.8000	2.9000	2.9000	32,960
Sep 30, 2022	2.8000	3.0000	2.8000	2.8000	2.8000	19,940
Sep 29, 2022	3.0000	3.2000	2.7000	2.9000	2.9000	30,360
Sep 28, 2022	2.9000	3.0000	2.8000	3.0000	3.0000	22,570
Sep 27, 2022	2.9000	3.1000	2.8000	2.9000	2.9000	38,410
Sep 26, 2022	3.2000	3.3000	3.0000	3.0000	3.0000	46,820
Sep 23, 2022	3.0000	3.3000	3.0000	3.2000	3.2000	21,170
Sep 22, 2022	3.3000	3.3000	2.9000	3.1000	3.1000	62,330
Sep 21, 2022	3.3000	3.5000	3.3000	3.4000	3.4000	25,710
Sep 20, 2022	3.6000	3.6000	3.1000	3.3000	3.3000	70,980
Sep 19, 2022	3.6000	3.7000	3.4000	3.6000	3.6000	63,140
Sep 16, 2022	3.6000	3.9000	3.6000	3.6000	3.6000	52,080
Sep 15, 2022	3.8000	4.0000	3.6000	3.7000	3.7000	61,460
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,103.35-33.13(-0.80%)

Dow 3033,832.23-93.78(-0.28%)

Nasdaq11,860.08-146.88(-1.22%)

Russell 20001,954.42-31.11(-1.57%)

Crude Oil74.34+0.95(+1.29%)

Gold1,879.10+2.50(+0.13%)

BIMI International Medical, Inc. (BIMI)

S&P 500
4,103.35
-33.13(-0.80%)

Dow 30
33,832.23
-93.78(-0.28%)

Nasdaq
11,860.08
-146.88(-1.22%)

Russell 2000
1,954.42
-31.11(-1.57%)

Crude Oil
74.34
+0.95(+1.29%)

Gold
1,879.10
+2.50(+0.13%)