Bimini Capital Management, Inc. (BMNM)
OTCMKTS · Delayed Price · Currency is USD
1.200
+0.150 (14.29%)
Aug 11, 2025, 2:53 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 1.10 | 1.27 | 1.10 | 1.20 | 1.20 | 14.29% | 5,377 |
| Aug 8, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 1,350 |
| Aug 7, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Aug 6, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Aug 5, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Aug 4, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 3.96% | 200 |
| Aug 1, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jul 31, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -8.18% | 3,900 |
| Jul 30, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.27% | 496 |
| Jul 29, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 4.46% | 100 |
| Jul 28, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jul 25, 2025 | 1.07 | 1.07 | 1.01 | 1.01 | 1.01 | -2.88% | 1,029 |
| Jul 24, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.00% | 200 |
| Jul 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 22, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,058 |
| Jul 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 18, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 10 |
| Jul 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 5.26% | 246 |
| Jul 15, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jul 14, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jul 11, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jul 10, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jul 9, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | 3,634 |
| Jul 8, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 134 |
| Jul 7, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jul 3, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -16.52% | 500 |
| Jul 2, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 78 |
| Jul 1, 2025 | 1.00 | 1.15 | 0.90 | 1.15 | 1.15 | 18.07% | 1,200 |
| Jun 30, 2025 | 0.95 | 0.97 | 0.93 | 0.97 | 0.97 | 8.22% | 3,900 |
| Jun 27, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jun 26, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 5.88% | 282 |
| Jun 25, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 9 |
| Jun 24, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jun 23, 2025 | 0.75 | 0.85 | 0.75 | 0.85 | 0.85 | -11.46% | 12,391 |
| Jun 20, 2025 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | 0.52% | 11,120 |
| Jun 18, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 27 |
| Jun 17, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 4.09% | 500 |
| Jun 16, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -0.27% | 2,974 |
| Jun 13, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.22% | 1,000 |
| Jun 12, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jun 11, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.17% | 1,900 |
| Jun 10, 2025 | 0.87 | 0.92 | 0.87 | 0.92 | 0.92 | 1.14% | 31,617 |
| Jun 9, 2025 | 0.91 | 0.91 | 0.88 | 0.91 | 0.91 | 3.38% | 5,100 |
| Jun 6, 2025 | 0.89 | 0.93 | 0.60 | 0.88 | 0.88 | -4.88% | 314,866 |
| Jun 5, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jun 4, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 4,480 |
| Jun 3, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jun 2, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| May 30, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |