Bimini Capital Management, Inc. (BMNM)
OTCMKTS · Delayed Price · Currency is USD
2.800
-0.175 (-5.88%)
At close: Mar 26, 2026
Bimini Capital Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 2.80 | 2.81 | 2.80 | 2.80 | 2.80 | -5.88% | 9,442 |
| Mar 24, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 6.25% | 901 |
| Mar 23, 2026 | 2.87 | 2.87 | 2.80 | 2.80 | 2.80 | 0.72% | 400 |
| Mar 20, 2026 | 2.80 | 2.81 | 2.78 | 2.78 | 2.78 | -0.71% | 2,150 |
| Mar 19, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -6.98% | 1,000 |
| Mar 18, 2026 | 3.05 | 3.05 | 3.01 | 3.01 | 3.01 | - | 4,094 |
| Mar 17, 2026 | 3.20 | 3.20 | 3.01 | 3.01 | 3.01 | -2.90% | 8,329 |
| Mar 13, 2026 | 3.15 | 3.35 | 3.10 | 3.10 | 3.10 | -0.32% | 1,689 |
| Mar 12, 2026 | 3.16 | 3.16 | 3.10 | 3.11 | 3.11 | -9.59% | 754 |
| Mar 11, 2026 | 3.32 | 3.44 | 3.32 | 3.44 | 3.44 | -0.29% | 1,482 |
| Mar 6, 2026 | 3.45 | 3.45 | 3.35 | 3.45 | 3.45 | - | 2,230 |
| Mar 4, 2026 | 3.10 | 3.45 | 3.10 | 3.45 | 3.45 | 3.14% | 4,402 |
| 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 |