Skip to main content

Bimi Intl Medical Inc (NQ: BIMI )

1.680 -0.140 (-7.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 1.560 1.600 1.550 1.570 8,332 +0.03(+1.95%)
Sep 28, 2023 1.560 1.600 1.540 1.540 3,608 -0.07(-4.35%)
Sep 27, 2023 1.611 1.669 1.570 1.610 17,488 +0.01(+0.63%)
Sep 26, 2023 1.520 1.640 1.509 1.600 23,807 -0.02(-1.23%)
Sep 25, 2023 1.640 1.620 1.561 1.620 4,154 +0.07(+4.52%)
Sep 22, 2023 1.590 1.640 1.526 1.550 24,123 -0.08(-4.91%)
Sep 21, 2023 1.580 1.646 1.560 1.630 10,241 -0.01(-0.61%)
Sep 20, 2023 1.585 1.640 1.585 1.640 12,472 +0.07(+4.46%)
Sep 19, 2023 1.620 1.690 1.450 1.570 12,344 -0.07(-4.27%)
Sep 18, 2023 1.580 1.670 1.576 1.640 8,681 +0.02(+1.27%)
Sep 15, 2023 1.650 1.650 1.570 1.619 7,611 -0.03(-1.85%)
Sep 14, 2023 1.890 1.890 1.490 1.650 50,197 -0.25(-13.16%)
Sep 13, 2023 1.800 1.910 1.760 1.900 18,215 +0.17(+9.83%)
Sep 12, 2023 1.630 1.780 1.630 1.730 35,353 +0.14(+8.81%)
Sep 11, 2023 1.500 1.628 1.500 1.590 14,810 +0.16(+11.19%)
Sep 08, 2023 1.690 1.690 1.430 1.430 62,575 -0.18(-11.18%)
Sep 07, 2023 2.250 2.250 1.550 1.610 126,672 -0.61(-27.48%)
Sep 06, 2023 2.670 2.670 2.216 2.220 28,244 -0.05(-2.20%)
Sep 05, 2023 2.520 2.550 2.160 2.270 50,664 -0.13(-5.42%)
Sep 01, 2023 2.500 2.560 2.400 2.400 21,316 +0.02(+0.84%)
Aug 31, 2023 2.610 2.610 2.120 2.380 110,462 -0.25(-9.50%)
Aug 30, 2023 2.570 2.700 2.540 2.630 10,364 -0.02(-0.75%)
Aug 29, 2023 2.510 2.650 2.500 2.650 24,417 +0.11(+4.33%)
Aug 28, 2023 2.250 2.640 2.250 2.540 37,028 +0.34(+15.45%)
Aug 25, 2023 2.260 2.300 2.190 2.200 40,253 -0.11(-4.76%)
Aug 24, 2023 2.480 2.600 2.310 2.310 41,878 -0.20(-7.97%)
Aug 23, 2023 2.600 2.640 2.510 2.510 53,416 -0.12(-4.56%)
Aug 22, 2023 2.620 2.740 2.620 2.630 52,231 +0.03(+1.15%)
Aug 21, 2023 2.660 2.780 2.600 2.600 39,849 -0.06(-2.26%)
Aug 18, 2023 2.980 2.980 2.660 2.660 54,498 -0.22(-7.64%)
Aug 17, 2023 2.880 3.070 2.780 2.880 124,733 +0.03(+1.05%)
Aug 16, 2023 2.660 2.850 2.660 2.850 63,054 +0.21(+7.95%)
Aug 15, 2023 2.420 2.750 2.420 2.640 79,907 +0.25(+10.46%)
Aug 14, 2023 2.380 2.730 2.230 2.390 138,256 -0.06(-2.45%)
Aug 11, 2023 2.570 2.750 2.350 2.450 81,699 -0.07(-2.78%)
Aug 10, 2023 2.480 2.860 2.480 2.520 94,385 +0.00(+0.00%)
Aug 09, 2023 2.160 2.560 2.160 2.520 58,990 +0.37(+17.21%)
Aug 08, 2023 2.110 2.200 2.050 2.150 23,276 -0.06(-2.71%)
Aug 07, 2023 2.500 2.560 2.020 2.210 191,570 -0.30(-11.96%)
Aug 04, 2023 3.050 3.050 2.510 2.510 129,939 -0.44(-14.91%)
Aug 03, 2023 3.120 3.130 2.860 2.950 103,625 -0.05(-1.67%)
Aug 02, 2023 3.420 3.480 2.880 3.000 247,938 -0.43(-12.54%)
Aug 01, 2023 3.460 3.500 3.390 3.430 96,620 +0.03(+0.88%)
Jul 31, 2023 3.460 3.480 3.305 3.400 79,922 +0.01(+0.29%)
Jul 28, 2023 3.240 3.470 3.150 3.390 141,573 +0.25(+7.96%)
Jul 27, 2023 3.200 3.240 3.005 3.140 119,318 +0.08(+2.61%)
Jul 26, 2023 3.090 3.170 3.060 3.060 72,974 -0.10(-3.16%)
Jul 25, 2023 3.030 3.230 3.030 3.160 78,709 -0.05(-1.56%)
Jul 24, 2023 3.240 3.260 2.730 3.210 337,377 +0.12(+3.88%)
Jul 21, 2023 2.990 3.430 2.940 3.090 592,472 +0.27(+9.57%)
Jul 20, 2023 2.440 2.844 2.418 2.820 237,487 +0.39(+16.05%)
Jul 19, 2023 2.290 2.440 2.270 2.430 147,078 +0.17(+7.52%)
Jul 18, 2023 2.110 2.290 2.107 2.260 73,530 +0.16(+7.62%)
Jul 17, 2023 2.120 2.190 1.980 2.100 99,806 -0.02(-0.94%)
Jul 14, 2023 2.150 2.160 2.021 2.120 33,953 +0.04(+1.92%)
Jul 13, 2023 1.980 2.180 1.970 2.080 144,249 +0.16(+8.33%)
Jul 12, 2023 1.780 1.990 1.730 1.920 158,779 +0.14(+7.87%)
Jul 11, 2023 1.850 1.870 1.720 1.780 77,974 -0.05(-2.73%)
Jul 10, 2023 1.830 1.860 1.680 1.830 178,714 +0.00(+0.00%)
Jul 07, 2023 1.870 1.870 1.750 1.830 95,580 +0.01(+0.55%)
Jul 06, 2023 1.750 1.840 1.650 1.820 169,787 +0.18(+10.98%)
Jul 05, 2023 1.470 1.730 1.450 1.640 242,714 +0.21(+14.69%)
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.