Bimini Capital Management, Inc. (BMNM)
OTCMKTS · Delayed Price · Currency is USD
3.290
-0.030 (-0.90%)
Sep 28, 2026, 4:00 PM EST
Bimini Capital Management Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 3.32 | 3.32 | 3.29 | 3.29 | 3.29 | -0.91% | 1,271 |
| Sep 24, 2026 | 3.34 | 3.34 | 3.32 | 3.32 | 3.32 | -0.75% | 700 |
| Sep 23, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.90% | 120 |
| Sep 22, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.78% | 100 |
| Sep 21, 2026 | 3.35 | 3.35 | 3.34 | 3.35 | 3.35 | - | 2,150 |
| Sep 17, 2026 | 3.38 | 3.38 | 3.35 | 3.35 | 3.35 | 0.30% | 1,146 |
| Sep 16, 2026 | 3.38 | 3.38 | 3.34 | 3.34 | 3.34 | 0.60% | 1,222 |
| Sep 11, 2026 | 3.32 | 3.36 | 3.30 | 3.32 | 3.32 | -1.19% | 2,643 |
| Sep 10, 2026 | 3.44 | 3.44 | 3.36 | 3.36 | 3.36 | 5.66% | 1,610 |
| Sep 9, 2026 | 3.36 | 3.36 | 3.18 | 3.18 | 3.18 | -7.83% | 30,878 |
| Sep 4, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 195 |
| Sep 1, 2026 | 3.30 | 3.45 | 3.30 | 3.45 | 3.45 | 4.55% | 2,703 |
| Aug 31, 2026 | 3.26 | 3.30 | 3.26 | 3.30 | 3.30 | -1.67% | 2,600 |
| Aug 28, 2026 | 3.17 | 3.37 | 3.17 | 3.36 | 3.36 | -0.42% | 5,600 |
| Aug 27, 2026 | 3.33 | 3.41 | 3.29 | 3.37 | 3.37 | -4.53% | 3,796 |
| Aug 26, 2026 | 3.50 | 3.53 | 3.42 | 3.53 | 3.53 | 0.37% | 2,529 |
| Aug 25, 2026 | 3.22 | 3.67 | 3.22 | 3.52 | 3.52 | 8.63% | 4,430 |
| Aug 24, 2026 | 3.20 | 3.28 | 3.14 | 3.24 | 3.24 | -1.42% | 18,804 |
| Aug 21, 2026 | 3.24 | 3.33 | 3.24 | 3.28 | 3.28 | -1.38% | 1,898 |
| Aug 20, 2026 | 3.33 | 3.33 | 3.03 | 3.33 | 3.33 | 5.87% | 35,347 |
| Aug 18, 2026 | 3.00 | 3.15 | 3.00 | 3.15 | 3.15 | 4.85% | 412 |
| Aug 17, 2026 | 3.16 | 3.20 | 3.00 | 3.00 | 3.00 | - | 6,180 |
| Aug 14, 2026 | 2.96 | 3.00 | 2.85 | 3.00 | 3.00 | -3.54% | 4,070 |
| Aug 13, 2026 | 2.85 | 3.16 | 2.80 | 3.11 | 3.11 | 12.68% | 4,399 |
| Aug 11, 2026 | 2.62 | 3.20 | 2.62 | 2.76 | 2.76 | 5.75% | 8,342 |
| Aug 10, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 4.40% | 8,070 |
| Aug 7, 2026 | 2.54 | 2.60 | 2.50 | 2.50 | 2.50 | -5.66% | 7,000 |
| Aug 4, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 1.92% | 300 |
| Aug 3, 2026 | 2.42 | 2.60 | 2.37 | 2.60 | 2.60 | 8.33% | 1,299 |
| Jul 31, 2026 | 2.50 | 2.50 | 2.40 | 2.40 | 2.40 | -5.88% | 340 |
| Jul 30, 2026 | 2.52 | 2.55 | 2.52 | 2.55 | 2.55 | 2.00% | 300 |
| Jul 29, 2026 | 2.54 | 2.55 | 2.50 | 2.50 | 2.50 | 0.40% | 3,920 |
| Jul 27, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 4.62% | 515 |
| Jul 24, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 1.60% | 560 |
| Jul 22, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 4.24% | 100 |
| Jul 21, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 3.42% | 100 |
| Jul 17, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -3.51% | 1,044 |
| Jul 16, 2026 | 2.19 | 2.30 | 2.18 | 2.25 | 2.25 | -0.98% | 4,100 |
| Jul 14, 2026 | 2.31 | 2.31 | 2.26 | 2.27 | 2.27 | 3.38% | 5,611 |
| Jul 10, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -2.22% | 200 |
| Jul 9, 2026 | 2.25 | 2.25 | 2.18 | 2.25 | 2.25 | -2.17% | 1,489 |
| Jul 8, 2026 | 2.36 | 2.36 | 2.30 | 2.30 | 2.30 | -3.36% | 3,034 |
| Jul 6, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 1.64% | 100 |
| Jul 2, 2026 | 2.33 | 2.35 | 2.33 | 2.34 | 2.34 | -0.36% | 5,032 |
| Jul 1, 2026 | 2.30 | 2.35 | 2.30 | 2.35 | 2.35 | -1.55% | 7,578 |
| Jun 30, 2026 | 2.25 | 2.40 | 2.25 | 2.39 | 2.39 | -0.95% | 26,262 |
| Jun 29, 2026 | 2.48 | 2.49 | 2.41 | 2.41 | 2.41 | -2.81% | 10,592 |
| Jun 26, 2026 | 2.49 | 2.50 | 2.48 | 2.48 | 2.48 | 3.33% | 1,700 |
| Jun 24, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -3.23% | 300 |
| Jun 23, 2026 | 2.46 | 2.48 | 2.45 | 2.48 | 2.48 | -0.80% | 10,920 |