Bimini Capital Management, Inc. BMNM
2.90 USD 0.00 (+0.00%)
Regular-session close
2.92 Day range 2.92
1.50 52-week range 3.89
- YTD
- -2.03%
- 1 year
- +65.71%
BMNM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 2.92 | 2.92 | 2.86 | 2.90 | +0.04 | +1.40% | 1,900 |
| Nov 10, 2026 | 2.78 | 2.86 | 2.78 | 2.86 | +0.14 | +5.15% | 2,900 |
| Nov 9, 2026 | 2.99 | 2.99 | 2.72 | 2.72 | -0.33 | -10.82% | 1,000 |
| Nov 6, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | +0.09 | +3.04% | 300 |
| Nov 4, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | +0.21 | +7.64% | 100 |
| Nov 2, 2026 | 2.90 | 2.90 | 2.75 | 2.75 | 0.00 | 0.00% | 17,700 |
| Oct 30, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 2.91 | 2.91 | 2.75 | 2.75 | +0.03 | +1.10% | 300 |
| Oct 27, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | -0.23 | -7.80% | 2,900 |
| Oct 26, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | +0.25 | +9.26% | 100 |
| Oct 20, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | -0.30 | -10.00% | 1,400 |
| Oct 16, 2026 | 2.90 | 3.00 | 2.90 | 3.00 | 0.00 | 0.00% | 2,500 |
| Oct 15, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | +0.10 | +3.45% | 100 |
| Oct 13, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | -0.24 | -7.64% | 200 |
| Oct 12, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 3.15 | 3.15 | 2.97 | 3.14 | -0.02 | -0.63% | 20,400 |
| Oct 7, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | +0.16 | +5.33% | 100 |
| Oct 6, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | -0.12 | -3.85% | 100 |
| Oct 5, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | +0.12 | +4.00% | 200 |
| Oct 2, 2026 | 2.70 | 3.00 | 2.70 | 3.00 | +0.32 | +11.94% | 5,500 |
| Oct 1, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 2.78 | 2.83 | 2.68 | 2.68 | -0.07 | -2.55% | 12,700 |
| Sep 29, 2026 | 2.85 | 2.85 | 2.71 | 2.75 | -0.54 | -16.41% | 23,700 |
| Sep 28, 2026 | 3.32 | 3.32 | 3.29 | 3.29 | -0.03 | -0.90% | 1,300 |
| Sep 25, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 3.34 | 3.34 | 3.32 | 3.32 | -0.03 | -0.90% | 700 |
| Sep 23, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | -0.03 | -0.89% | 100 |
| Sep 22, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | +0.03 | +0.90% | 100 |
| Sep 21, 2026 | 3.35 | 3.35 | 3.34 | 3.35 | 0.00 | 0.00% | 2,200 |
| Sep 18, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 3.38 | 3.38 | 3.35 | 3.35 | +0.01 | +0.30% | 1,100 |
| Sep 16, 2026 | 3.38 | 3.38 | 3.34 | 3.34 | +0.02 | +0.60% | 1,200 |
| Sep 15, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 3.32 | 3.36 | 3.30 | 3.32 | -0.04 | -1.19% | 2,600 |
| Sep 10, 2026 | 3.44 | 3.44 | 3.36 | 3.36 | +0.18 | +5.66% | 1,600 |
| Sep 9, 2026 | 3.36 | 3.36 | 3.18 | 3.18 | -0.27 | -7.83% | 30,900 |
| Sep 8, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 0.00 | 0.00% | 200 |
| Sep 3, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 3.30 | 3.45 | 3.30 | 3.45 | +0.15 | +4.55% | 2,700 |
| Aug 31, 2026 | 3.26 | 3.30 | 3.26 | 3.30 | -0.06 | -1.79% | 2,600 |
| Aug 28, 2026 | 3.17 | 3.37 | 3.17 | 3.36 | -0.01 | -0.30% | 5,600 |
| Aug 27, 2026 | 3.33 | 3.41 | 3.29 | 3.37 | -0.16 | -4.53% | 3,800 |
| Aug 26, 2026 | 3.50 | 3.53 | 3.42 | 3.53 | +0.01 | +0.28% | 2,500 |
| Aug 25, 2026 | 3.22 | 3.67 | 3.22 | 3.52 | +0.28 | +8.64% | 4,400 |
| Aug 24, 2026 | 3.20 | 3.28 | 3.14 | 3.24 | -0.04 | -1.22% | 18,800 |
| Aug 21, 2026 | 3.24 | 3.33 | 3.24 | 3.28 | -0.05 | -1.50% | 1,900 |
| Aug 20, 2026 | 3.33 | 3.33 | 3.03 | 3.33 | +0.18 | +5.71% | 35,300 |
| Aug 19, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 3.00 | 3.15 | 3.00 | 3.15 | +0.15 | +5.00% | 400 |
| Aug 17, 2026 | 3.16 | 3.20 | 3.00 | 3.00 | 0.00 | 0.00% | 6,200 |
| Aug 14, 2026 | 2.96 | 3.00 | 2.85 | 3.00 | -0.11 | -3.54% | 4,100 |
65 days, newest first. Daily bars as drawn on the BMNM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.