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

Bimi Intl Medical Inc (NQ: BIMI )

1.125 -0.005 (-0.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 31, 2019 133.50 153.50 112.50 115.59 1,368 -16.91(-12.76%)
Jul 30, 2019 125.00 135.50 123.00 132.50 859 +7.68(+6.15%)
Jul 29, 2019 124.00 128.32 119.25 124.82 322 +2.07(+1.69%)
Jul 26, 2019 115.41 126.52 115.41 122.75 158 -1.20(-0.97%)
Jul 25, 2019 119.99 123.95 116.50 123.95 428 +2.45(+2.02%)
Jul 24, 2019 123.00 130.00 120.00 121.50 1,120 +3.50(+2.97%)
Jul 23, 2019 114.50 132.50 114.45 118.00 1,180 +0.25(+0.21%)
Jul 22, 2019 121.51 121.67 113.53 117.75 496 -3.75(-3.09%)
Jul 19, 2019 133.00 135.00 121.00 121.50 246 -6.00(-4.70%)
Jul 18, 2019 117.50 139.50 106.92 127.50 1,224 +4.61(+3.75%)
Jul 17, 2019 132.00 133.75 120.00 122.89 365 -8.60(-6.54%)
Jul 16, 2019 139.80 139.80 127.50 131.50 394 +0.50(+0.38%)
Jul 15, 2019 127.50 145.35 126.61 131.00 798 -7.50(-5.42%)
Jul 12, 2019 122.50 200.00 120.00 138.50 5,182 +13.50(+10.80%)
Jul 11, 2019 126.00 126.00 117.50 125.00 458 -4.50(-3.47%)
Jul 10, 2019 140.00 140.00 125.50 129.50 293 +4.00(+3.19%)
Jul 09, 2019 127.50 133.00 125.00 125.50 230 -7.00(-5.28%)
Jul 08, 2019 133.50 133.50 124.50 132.50 185 -1.00(-0.75%)
Jul 05, 2019 142.50 142.50 130.42 133.50 222 -11.50(-7.93%)
Jul 03, 2019 128.00 145.00 125.00 145.00 290 +17.00(+13.28%)
Jul 02, 2019 125.00 128.00 123.00 128.00 442 +7.00(+5.79%)
Jul 01, 2019 115.67 123.50 115.67 121.00 151 +2.50(+2.11%)
Jun 28, 2019 115.50 120.00 115.50 118.50 100 -1.00(-0.83%)
Jun 27, 2019 123.50 123.50 118.30 119.50 45 -0.45(-0.38%)
Jun 26, 2019 117.00 120.00 115.00 119.95 96 +2.45(+2.09%)
Jun 25, 2019 119.00 119.00 115.50 117.50 56 +7.00(+6.33%)
Jun 24, 2019 125.50 125.50 110.00 110.50 573 -16.50(-12.99%)
Jun 21, 2019 130.00 137.00 127.00 127.00 316 -6.50(-4.87%)
Jun 20, 2019 133.00 137.00 130.00 133.50 566 -0.50(-0.37%)
Jun 19, 2019 136.00 142.50 134.00 134.00 117 -8.00(-5.63%)
Jun 18, 2019 138.50 144.00 132.50 142.00 2,926 +4.50(+3.27%)
Jun 17, 2019 132.00 137.50 128.50 137.50 148 +7.76(+5.99%)
Jun 14, 2019 142.50 144.75 125.50 129.74 534 -13.26(-9.28%)
Jun 13, 2019 151.00 151.06 142.00 143.00 264 -8.00(-5.30%)
Jun 12, 2019 146.00 154.50 141.00 151.00 1,933 +1.50(+1.00%)
Jun 11, 2019 147.00 157.50 142.00 149.50 1,573 +1.00(+0.67%)
Jun 10, 2019 146.88 155.00 140.19 148.50 367 +0.03(+0.02%)
Jun 07, 2019 149.50 149.50 140.00 148.47 112 +3.47(+2.39%)
Jun 06, 2019 149.00 149.00 141.21 145.00 207 -5.00(-3.33%)
Jun 05, 2019 150.00 150.00 141.00 150.00 205 +0.00(+0.00%)
Jun 04, 2019 153.00 153.00 144.26 150.00 634 +9.00(+6.38%)
Jun 03, 2019 157.50 157.50 141.00 141.00 241 -10.50(-6.93%)
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%)
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.