Want to see BMNM full AI Analyst Report?
Bimini Capital Management (BMNM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.95 | 3.00 | 2.90 | 2.95 | 2.95 | +1.72% | 0 | 0.00 |
| Oct 29, 2026 | 2.90 | 3.05 | 2.75 | 2.90 | 2.90 | +5.45% | 0 | 0.00 |
| Oct 28, 2026 | 2.91 | 2.91 | 2.75 | 2.75 | 2.75 | +1.10% | 333 | 0.09 |
| Oct 27, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -5.39% | 2,930 | 0.81 |
| Oct 26, 2026 | 2.88 | 3.05 | 2.70 | 2.88 | 2.88 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 2.88 | 3.05 | 2.70 | 2.88 | 2.88 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 2.88 | 3.05 | 2.70 | 2.88 | 2.88 | -2.38% | 0 | 0.00 |
| Oct 21, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | +9.07% | 100 | 0.03 |
| Oct 20, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -10.00% | 1,407 | 0.38 |
| Oct 16, 2026 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | +4.35% | 2,470 | 0.68 |
| Oct 15, 2026 | 2.88 | 2.90 | 2.85 | 2.88 | 2.88 | -4.17% | 0 | 0.00 |
| Oct 14, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | +3.52% | 100 | 0.03 |
| Oct 13, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.59% | 176 | 0.05 |
| Oct 12, 2026 | 2.98 | 3.10 | 2.85 | 2.98 | 2.98 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 2.98 | 3.10 | 2.85 | 2.98 | 2.98 | -5.25% | 0 | 0.00 |
| Oct 08, 2026 | 3.15 | 3.15 | 2.97 | 3.14 | 3.14 | -0.57% | 20,366 | 5.87 |
| Oct 07, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | +5.27% | 100 | 0.03 |
| Oct 06, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.97% | 100 | 0.03 |
| Oct 05, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | +4.13% | 191 | 0.05 |
| Oct 02, 2026 | 2.70 | 3.00 | 2.70 | 3.00 | 3.00 | +13.21% | 5,496 | 1.59 |
| Oct 01, 2026 | 2.65 | 2.70 | 2.60 | 2.65 | 2.65 | -1.12% | 0 | 0.00 |
| Sep 30, 2026 | 2.78 | 2.83 | 2.68 | 2.68 | 2.68 | -2.37% | 12,650 | 3.89 |
| Sep 29, 2026 | 2.85 | 2.85 | 2.71 | 2.75 | 2.75 | -16.57% | 23,731 | 8.03 |
| Sep 28, 2026 | 3.32 | 3.32 | 3.29 | 3.29 | 3.29 | -2.08% | 1,271 | 0.42 |
| Sep 25, 2026 | 3.36 | 3.40 | 3.32 | 3.36 | 3.36 | +1.20% | 0 | 0.00 |
| Sep 24, 2026 | 3.34 | 3.34 | 3.32 | 3.32 | 3.32 | -0.75% | 700 | 0.19 |
| Sep 23, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.92% | 120 | 0.03 |
| Sep 22, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | +0.78% | 100 | 0.03 |
| Sep 21, 2026 | 3.35 | 3.35 | 3.34 | 3.35 | 3.35 | -0.30% | 2,150 | 0.59 |
| Sep 18, 2026 | 3.36 | 3.40 | 3.32 | 3.36 | 3.36 | +0.30% | 0 | 0.00 |
| Sep 17, 2026 | 3.38 | 3.38 | 3.35 | 3.35 | 3.35 | +0.30% | 1,146 | 0.30 |
| Sep 16, 2026 | 3.38 | 3.38 | 3.34 | 3.34 | 3.34 | -0.89% | 1,222 | 0.32 |
| Sep 15, 2026 | 3.37 | 3.40 | 3.34 | 3.37 | 3.37 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 3.37 | 3.40 | 3.34 | 3.37 | 3.37 | +1.51% | 0 | 0.00 |
| Sep 11, 2026 | 3.32 | 3.36 | 3.30 | 3.32 | 3.32 | -1.19% | 2,643 | 0.67 |
| Sep 10, 2026 | 3.44 | 3.44 | 3.36 | 3.36 | 3.36 | +5.66% | 1,610 | 0.41 |
| Sep 09, 2026 | 3.36 | 3.36 | 3.18 | 3.18 | 3.18 | -7.02% | 30,878 | 8.93 |
| Sep 08, 2026 | 3.42 | 3.48 | 3.36 | 3.42 | 3.42 | -0.87% | 0 | 0.00 |
| Sep 07, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | +1.47% | 195 | 0.05 |
| Sep 03, 2026 | 3.40 | 3.46 | 3.34 | 3.40 | 3.40 | +0.15% | 0 | 0.00 |
| Sep 02, 2026 | 3.40 | 3.46 | 3.33 | 3.40 | 3.40 | -1.59% | 0 | 0.00 |
| Sep 01, 2026 | 3.30 | 3.45 | 3.30 | 3.45 | 3.45 | +4.55% | 2,703 | 0.73 |
| Aug 31, 2026 | 3.26 | 3.30 | 3.26 | 3.30 | 3.30 | -1.64% | 2,600 | 0.71 |
| Aug 28, 2026 | 3.17 | 3.37 | 3.17 | 3.36 | 3.36 | -0.45% | 5,600 | 1.44 |
| Aug 27, 2026 | 3.33 | 3.41 | 3.29 | 3.37 | 3.37 | -4.53% | 3,796 | 0.98 |
| Aug 26, 2026 | 3.50 | 3.53 | 3.42 | 3.53 | 3.53 | +0.37% | 2,529 | 0.66 |
| Aug 25, 2026 | 3.22 | 3.67 | 3.22 | 3.52 | 3.52 | +8.65% | 4,430 | 1.18 |
| Aug 24, 2026 | 3.20 | 3.28 | 3.14 | 3.24 | 3.24 | -1.43% | 18,804 | 5.42 |