Bimini Capital Management, Inc. (BMNM)
OTCMKTS · Delayed Price · Currency is USD
2.700
-0.025 (-0.92%)
At close: May 29, 2026
Bimini Capital Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.92% | 2,168 |
| May 28, 2026 | 2.86 | 2.86 | 2.70 | 2.73 | 2.73 | -5.38% | 1,032 |
| May 27, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.37% | 104 |
| May 22, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 2,185 |
| May 19, 2026 | 2.89 | 2.92 | 2.89 | 2.92 | 2.92 | 3.55% | 815 |
| May 15, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -2.76% | 317 |
| May 14, 2026 | 2.66 | 2.90 | 2.60 | 2.90 | 2.90 | 7.41% | 2,406 |
| May 13, 2026 | 2.80 | 2.84 | 2.60 | 2.70 | 2.70 | -7.22% | 6,435 |
| May 12, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 0.34% | 580 |
| May 11, 2026 | 2.84 | 2.90 | 2.84 | 2.90 | 2.90 | 9.52% | 1,850 |
| May 7, 2026 | 2.75 | 2.80 | 2.60 | 2.65 | 2.65 | -0.08% | 5,001 |
| May 6, 2026 | 2.60 | 2.65 | 2.30 | 2.65 | 2.65 | -0.76% | 6,900 |
| May 4, 2026 | 2.66 | 2.67 | 2.28 | 2.67 | 2.67 | -0.37% | 6,008 |
| Apr 30, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.55% | 1,492 |
| Apr 29, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 6.61% | 252 |
| Apr 27, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -5.66% | 334 |
| Apr 24, 2026 | 2.65 | 2.66 | 2.65 | 2.65 | 2.65 | - | 2,000 |
| Apr 22, 2026 | 2.65 | 2.67 | 2.65 | 2.65 | 2.65 | - | 2,243 |
| Apr 21, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | 2,218 |
| Apr 20, 2026 | 2.76 | 2.76 | 2.65 | 2.65 | 2.65 | -7.02% | 2,033 |
| Apr 16, 2026 | 2.86 | 2.86 | 2.85 | 2.85 | 2.85 | 0.36% | 3,830 |
| Apr 15, 2026 | 2.85 | 2.85 | 2.84 | 2.84 | 2.84 | 3.07% | 300 |
| Apr 13, 2026 | 2.83 | 2.83 | 2.76 | 2.76 | 2.76 | -4.18% | 2,193 |
| Apr 9, 2026 | 2.84 | 2.94 | 2.84 | 2.88 | 2.88 | 2.70% | 1,698 |
| Apr 8, 2026 | 2.78 | 2.80 | 2.78 | 2.80 | 2.80 | 5.66% | 1,325 |
| Apr 7, 2026 | 2.68 | 2.68 | 2.65 | 2.65 | 2.65 | -1.45% | 6,890 |
| Apr 6, 2026 | 2.70 | 2.76 | 2.69 | 2.69 | 2.69 | -0.77% | 3,066 |
| Apr 2, 2026 | 2.63 | 2.71 | 2.63 | 2.71 | 2.71 | 0.93% | 7,294 |
| Mar 31, 2026 | 2.80 | 2.80 | 2.65 | 2.69 | 2.69 | -4.11% | 2,272 |
| 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 |