Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bimi Intl Medical Inc (NQ: BIMI )

1.060 -0.060 (-5.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 5.400 5.591 5.000 5.328 38,590 -0.02(-0.39%)
Jul 28, 2022 5.000 5.400 4.500 5.349 42,332 +0.45(+9.16%)
Jul 27, 2022 4.560 4.950 4.318 4.900 46,954 +0.34(+7.46%)
Jul 26, 2022 4.500 4.900 4.199 4.560 44,189 +0.20(+4.52%)
Jul 25, 2022 4.550 4.650 4.300 4.363 38,110 -0.14(-3.04%)
Jul 22, 2022 4.700 4.945 4.500 4.500 23,892 -0.15(-3.23%)
Jul 21, 2022 4.713 5.047 4.650 4.650 33,799 -0.21(-4.32%)
Jul 20, 2022 4.900 5.146 4.600 4.860 42,174 +0.06(+1.19%)
Jul 19, 2022 4.610 4.995 4.610 4.803 21,694 +0.20(+4.41%)
Jul 18, 2022 4.400 4.830 4.400 4.600 64,362 +0.20(+4.55%)
Jul 15, 2022 6.000 6.275 4.400 4.400 193,181 -1.79(-28.94%)
Jul 14, 2022 6.800 6.800 6.100 6.192 55,576 -0.57(-8.47%)
Jul 13, 2022 6.900 7.075 6.610 6.765 19,120 -0.14(-1.96%)
Jul 12, 2022 6.700 7.100 6.531 6.900 49,721 +0.28(+4.18%)
Jul 11, 2022 6.710 6.760 6.511 6.623 15,075 -0.08(-1.18%)
Jul 08, 2022 6.568 6.800 6.511 6.702 13,622 -0.01(-0.12%)
Jul 07, 2022 7.200 7.200 6.650 6.710 39,807 -0.12(-1.68%)
Jul 06, 2022 7.060 7.398 6.700 6.825 22,622 -0.06(-0.94%)
Jul 05, 2022 6.200 7.000 6.200 6.890 36,522 +0.63(+10.15%)
Jul 01, 2022 6.300 6.578 6.200 6.255 25,340 -0.13(-2.05%)
Jun 30, 2022 6.300 6.500 6.202 6.386 21,421 -0.11(-1.74%)
Jun 29, 2022 6.800 6.900 6.201 6.499 39,932 -0.15(-2.29%)
Jun 28, 2022 7.100 7.200 6.601 6.651 29,113 -0.24(-3.52%)
Jun 27, 2022 6.300 7.500 6.112 6.894 128,965 +0.39(+6.03%)
Jun 24, 2022 6.400 6.700 5.774 6.502 95,971 +0.25(+4.03%)
Jun 23, 2022 5.700 6.500 5.528 6.250 96,945 +0.46(+7.94%)
Jun 22, 2022 5.528 5.799 5.415 5.790 24,376 +0.26(+4.76%)
Jun 21, 2022 5.900 6.000 5.323 5.527 54,948 -0.14(-2.54%)
Jun 17, 2022 5.300 5.700 5.277 5.671 44,486 +0.35(+6.52%)
Jun 16, 2022 5.000 5.400 4.900 5.324 31,618 +0.17(+3.38%)
Jun 15, 2022 4.800 5.699 4.801 5.150 72,627 +0.10(+1.98%)
Jun 14, 2022 5.500 5.783 4.500 5.050 163,986 -0.55(-9.81%)
Jun 13, 2022 6.300 6.305 5.510 5.599 222,980 -1.16(-17.20%)
Jun 10, 2022 7.121 7.500 5.617 6.762 2,964,730 +1.56(+30.04%)
Jun 09, 2022 4.650 6.700 4.441 5.200 479,105 +0.56(+12.07%)
Jun 08, 2022 4.400 4.948 4.400 4.640 57,850 +0.27(+6.18%)
Jun 07, 2022 4.330 4.388 4.241 4.370 44,426 -0.11(-2.46%)
Jun 06, 2022 4.307 4.599 4.250 4.480 58,365 +0.24(+5.66%)
Jun 03, 2022 4.258 4.447 4.141 4.240 96,207 -0.01(-0.26%)
Jun 02, 2022 4.300 4.400 4.150 4.251 172,614 +0.01(+0.21%)
Jun 01, 2022 4.300 4.490 4.151 4.242 78,122 +0.09(+2.22%)
May 31, 2022 4.299 4.470 4.040 4.150 110,052 +0.00(+0.00%)
May 27, 2022 4.280 4.500 4.000 4.150 211,846 -0.11(-2.58%)
May 26, 2022 4.885 4.950 4.143 4.260 224,932 -0.87(-16.94%)
May 25, 2022 5.781 5.852 4.800 5.129 394,672 -1.12(-17.94%)
May 24, 2022 10.10 10.30 5.900 6.250 4,214,314 +0.20(+3.31%)
May 23, 2022 6.400 6.500 5.920 6.050 3,616 +0.15(+2.58%)
May 20, 2022 6.000 6.480 5.559 5.898 7,758 -0.05(-0.87%)
May 19, 2022 5.905 6.288 5.803 5.950 6,076 +0.04(+0.76%)
May 18, 2022 6.200 6.360 5.800 5.905 6,582 -0.29(-4.76%)
May 17, 2022 6.650 6.660 6.100 6.200 5,763 -0.03(-0.45%)
May 16, 2022 6.710 7.000 6.206 6.228 4,572 -0.48(-7.18%)
May 13, 2022 6.799 7.000 6.520 6.710 10,590 +0.41(+6.51%)
May 12, 2022 6.700 6.700 6.010 6.300 6,502 -0.40(-5.98%)
May 11, 2022 6.600 7.499 6.440 6.701 6,723 -0.45(-6.29%)
May 10, 2022 9.000 9.000 7.090 7.151 4,243 -0.63(-8.07%)
May 09, 2022 8.800 8.800 6.400 7.779 6,456 -1.02(-11.60%)
May 06, 2022 9.100 9.500 8.510 8.800 9,397 -0.42(-4.58%)
May 05, 2022 9.993 9.993 9.200 9.222 1,689 -0.76(-7.59%)
May 04, 2022 9.600 10.09 9.031 9.979 5,256 +0.03(+0.29%)
May 03, 2022 9.526 10.00 9.500 9.950 2,006 -0.05(-0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.