Bimini Capital Management, Inc. (BMNM)
OTCMKTS · Delayed Price · Currency is USD
3.290
+0.220 (7.17%)
Jan 22, 2026, 4:00 PM EST
Bimini Capital Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 3.34 | 3.35 | 3.15 | 3.29 | - | 7.17% | 300 |
| 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 |
| Dec 8, 2025 | 1.59 | 1.72 | 1.59 | 1.70 | 1.70 | 4.17% | 9,757 |
| Dec 2, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | -4.00% | 1,600 |
| Nov 28, 2025 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 3.03% | 300 |
| Nov 26, 2025 | 1.50 | 1.65 | 1.50 | 1.65 | 1.65 | 10.00% | 12,173 |
| Nov 25, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 2,070 |
| Nov 24, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 188 |
| Nov 21, 2025 | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | -7.87% | 1,800 |
| Nov 20, 2025 | 1.59 | 1.64 | 1.59 | 1.64 | 1.64 | -6.34% | 861 |
| Nov 19, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 100 |
| Nov 13, 2025 | 1.63 | 1.79 | 1.62 | 1.75 | 1.75 | 2.94% | 21,380 |
| Nov 11, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 516 |
| Nov 7, 2025 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -3.41% | 657 |
| Nov 5, 2025 | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | 1.73% | 11,757 |
| Nov 4, 2025 | 1.59 | 1.73 | 1.59 | 1.73 | 1.73 | 8.81% | 8,210 |
| Nov 3, 2025 | 1.73 | 1.73 | 1.59 | 1.59 | 1.59 | -6.47% | 2,689 |
| Oct 31, 2025 | 1.57 | 1.72 | 1.57 | 1.70 | 1.70 | 15.65% | 4,165 |
| Oct 30, 2025 | 1.70 | 1.70 | 1.25 | 1.47 | 1.47 | -0.47% | 7,220 |
| Oct 28, 2025 | 1.54 | 1.60 | 1.48 | 1.48 | 1.48 | -1.53% | 6,954 |
| Oct 27, 2025 | 1.50 | 1.73 | 1.50 | 1.50 | 1.50 | -1.32% | 32,895 |
| Oct 24, 2025 | 1.36 | 1.52 | 1.36 | 1.52 | 1.52 | 12.59% | 8,205 |
| Oct 20, 2025 | 1.16 | 1.35 | 1.16 | 1.35 | 1.35 | 13.45% | 3,000 |
| Oct 16, 2025 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 8.18% | 1,600 |
| Oct 13, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -12.00% | 299 |