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

Bimi Intl Medical Inc (NQ: BIMI )

1.190 -0.020 (-1.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 (%)
May 31, 2023 0.8876 1.060 0.8801 0.9900 155,269 +0.11(+12.36%)
May 30, 2023 0.9000 0.9400 0.8800 0.8811 33,691 -0.02(-2.10%)
May 26, 2023 0.9100 0.9300 0.8700 0.9000 142,214 -0.05(-5.63%)
May 25, 2023 1.030 1.030 0.9500 0.9537 118,838 -0.07(-6.50%)
May 24, 2023 0.9900 1.050 0.9220 1.020 124,328 +0.04(+4.08%)
May 23, 2023 1.010 1.015 0.9110 0.9800 178,174 -0.06(-5.77%)
May 22, 2023 0.9200 1.300 0.9200 1.040 1,728,247 +0.17(+19.82%)
May 19, 2023 0.8180 0.8800 0.8180 0.8680 19,310 +0.03(+3.59%)
May 18, 2023 0.8478 0.8478 0.8033 0.8379 5,605 +0.02(+2.16%)
May 17, 2023 0.8002 0.8458 0.8001 0.8202 10,650 +0.00(+0.02%)
May 16, 2023 0.8010 0.8480 0.8000 0.8200 30,351 +0.02(+2.37%)
May 15, 2023 0.8320 0.8400 0.8000 0.8010 57,365 -0.04(-4.69%)
May 12, 2023 0.8500 0.8500 0.8103 0.8404 26,509 -0.02(-2.28%)
May 11, 2023 0.8500 0.8880 0.8500 0.8600 33,874 +0.02(+2.38%)
May 10, 2023 0.9700 0.9993 0.7720 0.8400 86,934 -0.09(-9.68%)
May 09, 2023 1.000 1.000 0.9200 0.9300 33,823 -0.05(-4.81%)
May 08, 2023 0.9382 1.020 0.9103 0.9770 35,322 +0.07(+7.36%)
May 05, 2023 0.9870 0.9870 0.9100 0.9100 49,979 -0.02(-1.67%)
May 04, 2023 0.9700 0.9900 0.9110 0.9255 77,944 -0.04(-4.40%)
May 03, 2023 0.9700 1.040 0.9118 0.9681 44,277 -0.01(-1.21%)
May 02, 2023 1.040 1.200 0.9000 0.9800 359,345 -0.16(-14.04%)
May 01, 2023 0.8300 1.420 0.8296 1.140 1,339,195 +0.28(+32.56%)
Apr 28, 2023 0.7105 1.050 0.7105 0.8600 382,372 +0.13(+18.13%)
Apr 27, 2023 0.7790 0.7843 0.7250 0.7280 91,159 -0.06(-7.23%)
Apr 26, 2023 0.7501 0.8200 0.7501 0.7847 23,060 -0.01(-0.67%)
Apr 25, 2023 0.7900 0.8150 0.7688 0.7900 44,164 +0.01(+1.28%)
Apr 24, 2023 0.7500 0.7830 0.7300 0.7800 40,941 +0.06(+8.92%)
Apr 21, 2023 0.7000 0.7500 0.7000 0.7161 97,500 -0.01(-1.38%)
Apr 20, 2023 0.6600 0.9147 0.6600 0.7261 739,539 +0.06(+8.37%)
Apr 19, 2023 0.5800 0.6800 0.5800 0.6700 68,185 +0.02(+3.08%)
Apr 18, 2023 0.6000 0.6900 0.5700 0.6500 111,033 +0.03(+4.82%)
Apr 17, 2023 0.7300 0.7300 0.5600 0.6201 331,718 -0.10(-13.87%)
Apr 14, 2023 0.5300 0.7550 0.5264 0.7200 1,098,296 +0.19(+35.57%)
Apr 13, 2023 0.5300 0.5689 0.5172 0.5311 29,599 -0.01(-1.56%)
Apr 12, 2023 0.5700 0.5999 0.5238 0.5395 64,579 -0.03(-5.32%)
Apr 11, 2023 0.5200 0.5700 0.5238 0.5698 66,713 +0.03(+5.52%)
Apr 10, 2023 0.5500 0.5700 0.5400 0.5400 72,424 +0.00(+0.00%)
Apr 06, 2023 0.5300 0.5550 0.5300 0.5400 38,634 -0.02(-3.40%)
Apr 05, 2023 0.5300 0.6400 0.5240 0.5590 173,530 +0.03(+5.75%)
Apr 04, 2023 0.5265 0.5400 0.5150 0.5286 13,331 -0.02(-3.91%)
Apr 03, 2023 0.5700 0.5700 0.5124 0.5501 10,799 +0.00(+0.24%)
Mar 31, 2023 0.5200 0.5520 0.5199 0.5488 26,865 +0.03(+5.44%)
Mar 30, 2023 0.5400 0.5521 0.5202 0.5205 41,104 -0.02(-3.61%)
Mar 29, 2023 0.5821 0.5821 0.5151 0.5400 13,193 -0.01(-2.60%)
Mar 28, 2023 0.5500 0.5550 0.5400 0.5544 10,869 -0.02(-2.74%)
Mar 27, 2023 0.5592 0.5800 0.5010 0.5700 63,345 +0.03(+5.56%)
Mar 24, 2023 0.6000 0.6494 0.4800 0.5400 116,797 -0.07(-11.63%)
Mar 23, 2023 0.6273 0.6800 0.6006 0.6111 69,643 -0.04(-6.49%)
Mar 22, 2023 0.7000 0.7000 0.6255 0.6535 53,029 -0.07(-10.11%)
Mar 21, 2023 0.6570 0.7270 0.6250 0.7270 214,996 +0.04(+5.38%)
Mar 20, 2023 0.6400 0.7050 0.6400 0.6899 34,666 +0.03(+3.90%)
Mar 17, 2023 0.7544 1.139 0.6250 0.6640 688,001 -0.09(-12.22%)
Mar 16, 2023 0.7525 0.7981 0.7007 0.7564 31,908 -0.02(-3.03%)
Mar 15, 2023 0.8000 0.8000 0.7505 0.7800 11,349 +0.03(+3.86%)
Mar 14, 2023 0.8500 0.8499 0.7506 0.7510 14,471 -0.05(-6.13%)
Mar 13, 2023 0.8668 0.8834 0.8000 0.8000 33,242 -0.07(-7.70%)
Mar 10, 2023 0.9300 0.9403 0.8501 0.8667 29,759 -0.08(-8.67%)
Mar 09, 2023 0.9950 1.010 0.9101 0.9490 29,456 -0.05(-5.10%)
Mar 08, 2023 0.9600 1.060 0.9545 1.000 16,832 +0.01(+0.56%)
Mar 07, 2023 0.9530 0.9946 0.9530 0.9944 11,234 -0.02(-1.54%)
Mar 06, 2023 0.9991 1.030 0.9510 1.010 42,519 -0.02(-1.94%)
Mar 03, 2023 1.030 1.050 0.9403 1.030 61,947 -0.01(-0.96%)
Mar 02, 2023 1.100 1.120 1.010 1.040 44,849 -0.08(-7.14%)
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.