Advertisement
Advertisement
U.S. markets close in 5 hours 45 minutes
Advertisement
Advertisement
Advertisement
Advertisement

BIMI International Medical, Inc. (BIMI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
0.2100+0.0045 (+2.19%)
As of 10:11AM EST. Market open.
Advertisement
Advertisement
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20220.21190.22140.21000.21000.210018,607
Nov 29, 20220.22000.24000.20000.21000.2100456,600
Nov 28, 20220.27000.27000.22000.23000.2300257,600
Nov 25, 20220.22000.25000.22000.23000.230059,300
Nov 23, 20220.23000.25000.22000.22000.2200141,600
Nov 22, 20220.23000.25000.22000.23000.2300130,300
Nov 21, 20220.24000.26000.23000.23000.2300212,100
Nov 18, 20220.24000.25000.24000.24000.240036,700
Nov 17, 20220.25000.27000.25000.25000.250061,600
Nov 16, 20220.24000.28000.24000.26000.2600381,100
Nov 15, 20220.27000.27000.24000.25000.2500412,800
Nov 14, 20220.27000.27000.26000.26000.2600169,700
Nov 11, 20220.25000.27000.22000.26000.2600157,500
Nov 10, 20220.20000.24000.20000.23000.23001,437,900
Nov 09, 20220.21000.23000.20000.20000.2000269,000
Nov 08, 20220.22000.23000.21000.22000.2200111,300
Nov 07, 20220.22000.23000.21000.22000.2200180,900
Nov 04, 20220.23000.24000.22000.23000.2300335,100
Nov 03, 20220.24000.25000.23000.24000.2400106,800
Nov 02, 20220.25000.26000.23000.24000.2400237,000
Nov 01, 20220.26000.27000.25000.25000.2500169,100
Oct 31, 20220.27000.27000.25000.26000.2600230,700
Oct 28, 20220.28000.28000.26000.28000.280060,200
Oct 27, 20220.28000.29000.27000.28000.2800143,900
Oct 26, 20220.27000.29000.27000.28000.2800151,500
Oct 25, 20220.26000.29000.25000.28000.2800217,200
Oct 24, 20220.31000.31000.26000.27000.2700515,800
Oct 21, 20220.29000.31000.29000.30000.300059,200
Oct 20, 20220.31000.32000.29000.30000.3000169,900
Oct 19, 20220.31000.32000.30000.31000.310086,200
Oct 18, 20220.33000.34000.30000.30000.3000310,400
Oct 17, 20220.32000.33000.30000.32000.3200413,400
Oct 14, 20220.30000.32000.29000.31000.3100206,200
Oct 13, 20220.28000.33000.28000.30000.30001,893,600
Oct 12, 20220.30000.30000.28000.30000.3000278,300
Oct 11, 20220.29000.30000.28000.30000.3000127,600
Oct 10, 20220.30000.30000.29000.29000.2900138,700
Oct 07, 20220.30000.31000.30000.30000.3000133,800
Oct 06, 20220.31000.32000.30000.31000.3100114,400
Oct 05, 20220.32000.33000.31000.32000.320094,100
Oct 04, 20220.29000.32000.29000.31000.3100198,200
Oct 03, 20220.29000.30000.28000.29000.2900329,600
Sep 30, 20220.28000.30000.28000.28000.2800199,400
Sep 29, 20220.30000.32000.27000.29000.2900303,600
Sep 28, 20220.29000.30000.28000.30000.3000225,700
Sep 27, 20220.29000.31000.28000.29000.2900384,100
Sep 26, 20220.32000.33000.30000.30000.3000468,200
Sep 23, 20220.30000.33000.30000.32000.3200211,700
Sep 22, 20220.33000.33000.29000.31000.3100623,300
Sep 21, 20220.33000.35000.33000.34000.3400257,100
Sep 20, 20220.36000.36000.31000.33000.3300709,800
Sep 19, 20220.36000.37000.34000.36000.3600631,400
Sep 16, 20220.36000.39000.36000.36000.3600520,800
Sep 15, 20220.38000.40000.36000.37000.3700614,600
Sep 14, 20220.40000.40000.38000.38000.3800496,900
Sep 13, 20220.39000.40000.38000.39000.3900887,100
Sep 12, 20220.42000.42000.41000.42000.4200280,200
Sep 09, 20220.42000.43000.42000.42000.4200557,300
Sep 08, 20220.42000.44000.41000.42000.4200626,400
Sep 07, 20220.41000.44000.40000.43000.4300783,600
Sep 06, 20220.44000.44000.40000.42000.42001,066,100
Sep 02, 20220.44000.45000.40000.44000.44001,613,200
Sep 01, 20220.47000.48000.35000.43000.43004,910,800
Aug 31, 20220.49000.52000.47000.49000.49002,196,300
Aug 30, 20220.54000.58000.47000.49000.49003,920,000
Aug 29, 20220.54000.58000.53000.55000.55001,590,700
Aug 26, 20220.62000.62000.53000.57000.57003,012,400
Aug 25, 20220.62000.64000.59000.61000.61003,480,600
Aug 24, 20220.60000.65000.56000.64000.64008,286,700
Aug 23, 20220.58000.79000.54000.58000.580040,886,900
Aug 22, 20220.45000.62000.45000.56000.56006,333,800
Aug 19, 20220.46000.47000.45000.45000.4500430,300
Aug 18, 20220.45000.49000.45000.47000.4700834,600
Aug 17, 20220.50000.50000.45000.45000.4500717,000
Aug 16, 20220.48000.53000.47000.51000.51002,215,300
Aug 15, 20220.52000.52000.48000.48000.4800545,500
Aug 12, 20220.52000.52000.50000.51000.5100374,300
Aug 11, 20220.55000.56000.49000.51000.51001,711,500
Aug 10, 20220.58000.58000.54000.56000.56001,597,800
Aug 09, 20220.72000.75000.54000.56000.56009,390,700
Aug 08, 20220.61000.62000.59000.61000.61003,790,800
Aug 05, 20220.58000.60000.54000.59000.5900254,900
Aug 04, 20220.60000.61000.54000.58000.5800906,900
Aug 03, 20220.53000.64000.52000.61000.6100958,300
Aug 02, 20220.51000.58000.51000.52000.52001,236,100
Aug 01, 20220.52000.54000.50000.53000.5300143,000
Jul 29, 20220.54000.56000.50000.53000.5300385,900
Jul 28, 20220.50000.54000.45000.53000.5300423,300
Jul 27, 20220.46000.50000.43000.49000.4900472,300
Jul 26, 20220.45000.49000.42000.46000.4600451,900
Jul 25, 20220.46000.47000.43000.44000.4400381,000
Jul 22, 20220.47000.49000.45000.45000.4500238,900
Jul 21, 20220.47000.50000.47000.47000.4700337,900
Jul 20, 20220.49000.51000.46000.49000.4900428,200
Jul 19, 20220.46000.50000.46000.48000.4800217,400
Jul 18, 20220.44000.48000.44000.46000.4600644,100
Jul 15, 20220.60000.63000.44000.44000.44001,931,800
Jul 14, 20220.68000.68000.61000.62000.6200555,800
Jul 13, 20220.69000.71000.66000.68000.6800191,100
Jul 12, 20220.67000.71000.65000.69000.6900498,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement