Bimini Capital Management, Inc. (BMNM)
OTCMKTS · Delayed Price · Currency is USD
3.450
+0.100 (2.99%)
Mar 4, 2026, 3:58 PM EST
Bimini Capital Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | - | -7.32% | 300 |
| Mar 3, 2026 | 3.37 | 3.38 | 3.35 | 3.35 | 3.35 | -4.43% | 4,500 |
| Feb 27, 2026 | 3.21 | 3.50 | 3.21 | 3.50 | 3.50 | 1.45% | 723 |
| Feb 26, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -2.54% | 100 |
| Feb 25, 2026 | 3.43 | 3.55 | 3.43 | 3.54 | 3.54 | 3.51% | 1,585 |
| Feb 24, 2026 | 3.21 | 3.42 | 3.21 | 3.42 | 3.42 | 8.23% | 7,675 |
| Feb 23, 2026 | 2.99 | 3.16 | 2.99 | 3.16 | 3.16 | 5.69% | 13,779 |
| Feb 19, 2026 | 2.99 | 3.05 | 2.99 | 2.99 | 2.99 | 3.10% | 18,300 |
| Feb 17, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -6.45% | 171 |
| Feb 13, 2026 | 3.10 | 3.10 | 3.07 | 3.10 | 3.10 | 13.55% | 1,600 |
| Feb 12, 2026 | 3.05 | 3.05 | 2.73 | 2.73 | 2.73 | -13.33% | 1,500 |
| Feb 11, 2026 | 3.05 | 3.15 | 3.05 | 3.15 | 3.15 | 9.38% | 1,100 |
| Feb 10, 2026 | 2.77 | 2.88 | 2.77 | 2.88 | 2.88 | 8.68% | 1,937 |
| Feb 9, 2026 | 3.55 | 3.55 | 2.65 | 2.65 | 2.65 | -23.19% | 20,817 |
| Feb 6, 2026 | 3.44 | 3.45 | 3.44 | 3.45 | 3.45 | 0.88% | 1,657 |
| Feb 5, 2026 | 3.41 | 3.42 | 3.41 | 3.42 | 3.42 | -2.29% | 8,898 |
| Feb 4, 2026 | 3.64 | 3.70 | 3.50 | 3.50 | 3.50 | -1.41% | 1,200 |
| Feb 2, 2026 | 3.05 | 3.55 | 3.05 | 3.55 | 3.55 | -3.32% | 3,132 |
| Jan 30, 2026 | 3.35 | 3.68 | 3.35 | 3.67 | 3.67 | 13.68% | 20,001 |
| Jan 29, 2026 | 3.30 | 3.30 | 3.21 | 3.23 | 3.23 | -3.87% | 315 |
| Jan 28, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 6.33% | 189 |
| Jan 27, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.32% | 1,885 |
| Jan 23, 2026 | 3.20 | 3.20 | 3.13 | 3.15 | 3.15 | -4.26% | 6,223 |
| Jan 22, 2026 | 3.34 | 3.35 | 3.15 | 3.29 | 3.29 | 7.17% | 2,578 |
| Jan 21, 2026 | 3.16 | 3.16 | 3.07 | 3.07 | 3.07 | -4.36% | 269 |
| Jan 20, 2026 | 3.50 | 3.50 | 3.21 | 3.21 | 3.21 | -8.29% | 1,759 |
| Jan 16, 2026 | 3.26 | 3.50 | 3.26 | 3.50 | 3.50 | 13.27% | 1,611 |
| Jan 14, 2026 | 3.26 | 3.26 | 3.05 | 3.09 | 3.09 | 2.66% | 1,379 |
| Jan 13, 2026 | 3.39 | 3.39 | 3.00 | 3.01 | 3.01 | -12.50% | 19,687 |
| Jan 12, 2026 | 3.23 | 3.45 | 3.20 | 3.44 | 3.44 | 6.80% | 6,132 |
| Jan 9, 2026 | 3.30 | 3.30 | 3.21 | 3.22 | 3.22 | 2.25% | 4,277 |
| Jan 8, 2026 | 2.91 | 3.89 | 2.91 | 3.15 | 3.15 | 2.94% | 25,132 |
| Jan 6, 2026 | 2.71 | 3.06 | 2.71 | 3.06 | 3.06 | 12.62% | 16,963 |
| Jan 5, 2026 | 3.05 | 3.05 | 2.72 | 2.72 | 2.72 | -9.43% | 5,897 |
| Jan 2, 2026 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | 1.35% | 7,710 |
| Dec 31, 2025 | 3.06 | 3.15 | 2.90 | 2.96 | 2.96 | 2.07% | 5,079 |
| Dec 30, 2025 | 2.90 | 3.07 | 2.90 | 2.90 | 2.90 | 1.75% | 751 |
| Dec 29, 2025 | 2.90 | 2.90 | 2.85 | 2.85 | 2.85 | 2.52% | 5,967 |
| Dec 26, 2025 | 2.15 | 3.69 | 2.13 | 2.78 | 2.78 | 27.82% | 18,477 |
| Dec 24, 2025 | 2.09 | 2.20 | 2.09 | 2.18 | 2.17 | 6.62% | 1,300 |
| Dec 23, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 275 |
| Dec 22, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.49% | 125 |
| Dec 19, 2025 | 2.10 | 2.12 | 2.05 | 2.05 | 2.05 | 2.50% | 1,642 |
| Dec 18, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | -1.48% | 1,620 |
| Dec 17, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 1.50% | 100 |
| Dec 16, 2025 | 2.19 | 2.19 | 2.00 | 2.00 | 2.00 | -3.24% | 557 |
| Dec 15, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 6.00% | 176 |
| Dec 12, 2025 | 2.15 | 2.15 | 1.95 | 1.95 | 1.95 | -2.01% | 2,091 |
| Dec 11, 2025 | 1.88 | 2.18 | 1.87 | 1.99 | 1.99 | 13.71% | 13,299 |
| Dec 10, 2025 | 1.75 | 1.80 | 1.75 | 1.75 | 1.75 | 2.94% | 70,142 |