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 (%)
May 31, 2019 172.16 172.16 150.51 151.50 460 -10.75(-6.63%)
May 30, 2019 160.00 173.41 160.00 162.25 817 +4.25(+2.69%)
May 29, 2019 174.50 174.50 156.00 158.00 306 -17.00(-9.71%)
May 28, 2019 174.00 177.62 174.00 175.00 124 +3.00(+1.74%)
May 24, 2019 160.50 172.00 160.50 172.00 156 +11.50(+7.17%)
May 23, 2019 178.00 178.00 160.00 160.50 404 -25.00(-13.48%)
May 22, 2019 190.00 190.00 181.50 185.50 400 +0.00(+0.00%)
May 21, 2019 181.87 188.25 176.38 185.50 418 +3.00(+1.64%)
May 20, 2019 187.00 187.00 170.50 182.50 800 +5.50(+3.11%)
May 17, 2019 153.00 182.00 153.00 177.00 1,036 +25.50(+16.83%)
May 16, 2019 148.50 158.80 148.50 151.50 330 +5.50(+3.77%)
May 15, 2019 154.50 154.50 141.21 146.00 244 +1.00(+0.69%)
May 14, 2019 147.50 155.00 138.74 145.00 541 +6.88(+4.98%)
May 13, 2019 167.00 167.00 130.50 138.12 914 -21.66(-13.56%)
May 10, 2019 174.00 176.00 156.75 159.78 952 -12.22(-7.10%)
May 09, 2019 175.00 181.50 161.50 172.00 263 +1.50(+0.88%)
May 08, 2019 172.50 191.50 163.50 170.50 1,027 +8.00(+4.92%)
May 07, 2019 177.50 178.00 162.50 162.50 565 -13.10(-7.46%)
May 06, 2019 188.75 188.75 175.00 175.60 709 -14.90(-7.82%)
May 03, 2019 195.50 197.49 188.00 190.50 274 -5.00(-2.56%)
May 02, 2019 197.00 199.25 193.22 195.50 163 -5.00(-2.49%)
May 01, 2019 202.50 235.00 197.00 200.50 522 +4.25(+2.17%)
Apr 30, 2019 204.50 204.50 190.50 196.25 341 -10.75(-5.19%)
Apr 29, 2019 221.00 221.00 202.99 207.00 193 -4.00(-1.90%)
Apr 26, 2019 201.00 212.50 201.00 211.00 256 +10.50(+5.24%)
Apr 25, 2019 226.00 226.00 191.50 200.50 1,017 -29.00(-12.64%)
Apr 24, 2019 202.00 275.00 196.50 229.50 5,535 +31.50(+15.91%)
Apr 23, 2019 195.50 202.50 188.10 198.00 574 +6.50(+3.39%)
Apr 22, 2019 212.00 212.00 177.50 191.50 1,082 -12.47(-6.12%)
Apr 18, 2019 209.00 210.00 195.59 203.97 174 -6.03(-2.87%)
Apr 17, 2019 220.50 220.50 209.00 210.00 295 +4.50(+2.19%)
Apr 16, 2019 213.50 219.50 202.50 205.50 323 -7.50(-3.52%)
Apr 15, 2019 214.50 234.00 212.50 213.00 521 +0.50(+0.24%)
Apr 12, 2019 233.50 233.50 190.00 212.50 2,916 -32.75(-13.35%)
Apr 11, 2019 267.50 267.50 240.50 245.25 1,670 -14.25(-5.49%)
Apr 10, 2019 275.50 275.50 238.00 259.50 1,496 -1.50(-0.57%)
Apr 09, 2019 271.00 276.77 255.50 261.00 1,519 -9.25(-3.42%)
Apr 08, 2019 282.00 282.89 269.50 270.25 959 -14.75(-5.18%)
Apr 05, 2019 295.50 298.69 280.50 285.00 780 -10.00(-3.39%)
Apr 04, 2019 322.00 324.50 295.00 295.00 317 -11.50(-3.75%)
Apr 03, 2019 310.00 335.00 302.50 306.50 568 -0.50(-0.16%)
Apr 02, 2019 300.00 317.00 300.00 307.00 302 +7.00(+2.33%)
Apr 01, 2019 310.00 310.00 300.00 300.00 842 -10.00(-3.23%)
Mar 29, 2019 352.00 353.00 308.00 310.00 1,444 -49.94(-13.88%)
Mar 28, 2019 374.00 377.50 342.50 359.94 1,472 -15.06(-4.01%)
Mar 27, 2019 375.00 394.00 356.50 375.00 5,947 +16.50(+4.60%)
Mar 26, 2019 353.50 372.50 349.00 358.50 1,145 +8.50(+2.43%)
Mar 25, 2019 347.50 354.50 313.00 350.00 1,070 +0.00(+0.00%)
Mar 22, 2019 327.00 350.00 312.50 350.00 1,530 +24.50(+7.53%)
Mar 21, 2019 319.50 340.00 310.33 325.50 1,083 -2.00(-0.61%)
Mar 20, 2019 334.50 347.50 308.00 327.50 1,004 +17.33(+5.59%)
Mar 19, 2019 287.00 361.00 287.00 310.17 5,363 +25.17(+8.83%)
Mar 18, 2019 270.50 306.50 270.44 285.00 1,044 +14.55(+5.38%)
Mar 15, 2019 280.50 280.50 270.00 270.45 192 -12.05(-4.27%)
Mar 14, 2019 284.00 287.50 280.50 282.50 187 -2.00(-0.70%)
Mar 13, 2019 291.00 291.00 280.50 284.50 317 -5.50(-1.90%)
Mar 12, 2019 307.50 307.50 287.19 290.00 361 -18.00(-5.84%)
Mar 11, 2019 302.50 312.50 302.50 308.00 365 +4.67(+1.54%)
Mar 08, 2019 305.00 314.06 293.50 303.33 588 -7.17(-2.31%)
Mar 07, 2019 310.50 335.00 308.50 310.50 1,097 +6.96(+2.29%)
Mar 06, 2019 283.50 311.63 275.00 303.54 1,133 +21.04(+7.45%)
Mar 05, 2019 283.50 295.00 278.00 282.50 604 +2.50(+0.89%)
Mar 04, 2019 268.50 295.00 267.06 280.00 1,560 +10.00(+3.70%)
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.