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 (%)
Aug 31, 2022 4.939 5.150 4.680 4.920 213,034 +0.02(+0.43%)
Aug 30, 2022 5.400 5.800 4.700 4.899 390,396 -0.61(-11.09%)
Aug 29, 2022 5.400 5.800 5.336 5.510 158,313 -0.22(-3.84%)
Aug 26, 2022 6.240 6.240 5.334 5.730 301,240 -0.37(-6.07%)
Aug 25, 2022 6.200 6.385 5.920 6.100 345,881 -0.30(-4.69%)
Aug 24, 2022 6.000 6.502 5.610 6.400 823,729 +0.59(+10.15%)
Aug 23, 2022 5.800 7.900 5.415 5.810 4,075,236 +0.20(+3.64%)
Aug 22, 2022 4.500 6.200 4.500 5.606 622,812 +1.08(+23.89%)
Aug 19, 2022 4.600 4.723 4.500 4.525 43,030 -0.20(-4.19%)
Aug 18, 2022 4.500 4.888 4.521 4.723 80,591 +0.20(+4.47%)
Aug 17, 2022 5.000 5.000 4.500 4.521 71,422 -0.53(-10.48%)
Aug 16, 2022 4.800 5.300 4.650 5.050 221,349 +0.24(+4.99%)
Aug 15, 2022 5.200 5.200 4.800 4.810 54,539 -0.31(-6.04%)
Aug 12, 2022 5.200 5.200 5.000 5.119 37,430 +0.05(+0.97%)
Aug 11, 2022 5.520 5.550 4.900 5.070 171,103 -0.48(-8.65%)
Aug 10, 2022 5.800 5.800 5.400 5.550 159,145 -0.05(-0.89%)
Aug 09, 2022 7.200 7.466 5.400 5.600 935,889 -0.53(-8.68%)
Aug 08, 2022 6.100 6.200 5.900 6.132 464,889 +0.19(+3.16%)
Aug 05, 2022 5.822 6.000 5.414 5.944 25,485 +0.12(+2.11%)
Aug 04, 2022 6.000 6.146 5.400 5.821 90,685 -0.27(-4.50%)
Aug 03, 2022 5.300 6.350 5.230 6.095 95,803 +0.86(+16.49%)
Aug 02, 2022 5.100 5.771 5.100 5.232 123,434 -0.03(-0.65%)
Aug 01, 2022 5.200 5.400 5.000 5.266 14,220 -0.06(-1.16%)
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%)
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.