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 (%)
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%)
Jun 01, 2022 4.300 4.490 4.151 4.242 78,122 +0.09(+2.22%)
May 31, 2022 4.299 4.470 4.040 4.150 110,052 +0.00(+0.00%)
May 27, 2022 4.280 4.500 4.000 4.150 211,846 -0.11(-2.58%)
May 26, 2022 4.885 4.950 4.143 4.260 224,932 -0.87(-16.94%)
May 25, 2022 5.781 5.852 4.800 5.129 394,672 -1.12(-17.94%)
May 24, 2022 10.10 10.30 5.900 6.250 4,214,314 +0.20(+3.31%)
May 23, 2022 6.400 6.500 5.920 6.050 3,616 +0.15(+2.58%)
May 20, 2022 6.000 6.480 5.559 5.898 7,758 -0.05(-0.87%)
May 19, 2022 5.905 6.288 5.803 5.950 6,076 +0.04(+0.76%)
May 18, 2022 6.200 6.360 5.800 5.905 6,582 -0.29(-4.76%)
May 17, 2022 6.650 6.660 6.100 6.200 5,763 -0.03(-0.45%)
May 16, 2022 6.710 7.000 6.206 6.228 4,572 -0.48(-7.18%)
May 13, 2022 6.799 7.000 6.520 6.710 10,590 +0.41(+6.51%)
May 12, 2022 6.700 6.700 6.010 6.300 6,502 -0.40(-5.98%)
May 11, 2022 6.600 7.499 6.440 6.701 6,723 -0.45(-6.29%)
May 10, 2022 9.000 9.000 7.090 7.151 4,243 -0.63(-8.07%)
May 09, 2022 8.800 8.800 6.400 7.779 6,456 -1.02(-11.60%)
May 06, 2022 9.100 9.500 8.510 8.800 9,397 -0.42(-4.58%)
May 05, 2022 9.993 9.993 9.200 9.222 1,689 -0.76(-7.59%)
May 04, 2022 9.600 10.09 9.031 9.979 5,256 +0.03(+0.29%)
May 03, 2022 9.526 10.00 9.500 9.950 2,006 -0.05(-0.50%)
May 02, 2022 9.500 10.10 9.500 10.00 3,076 +0.26(+2.67%)
Apr 29, 2022 9.610 10.20 9.610 9.740 1,538 -0.36(-3.56%)
Apr 28, 2022 9.600 10.30 9.600 10.10 3,523 +0.29(+2.98%)
Apr 27, 2022 10.00 10.40 9.374 9.808 2,195 -0.03(-0.32%)
Apr 26, 2022 9.950 10.40 9.700 9.839 4,599 -0.26(-2.58%)
Apr 25, 2022 10.10 10.30 9.800 10.10 10,441 -0.30(-2.88%)
Apr 22, 2022 10.50 11.30 10.30 10.40 3,511 -0.30(-2.80%)
Apr 21, 2022 11.10 11.30 10.50 10.70 8,254 -0.20(-1.83%)
Apr 20, 2022 11.20 11.90 10.70 10.90 23,624 -0.30(-2.68%)
Apr 19, 2022 11.50 11.50 10.80 11.20 3,290 +0.30(+2.75%)
Apr 18, 2022 10.70 11.90 10.60 10.90 4,724 +0.10(+0.93%)
Apr 14, 2022 11.20 11.80 10.70 10.80 10,318 -0.40(-3.57%)
Apr 13, 2022 11.40 12.40 11.20 11.20 6,599 +0.15(+1.36%)
Apr 12, 2022 11.30 11.60 11.00 11.05 7,952 -0.15(-1.34%)
Apr 11, 2022 12.20 12.35 11.12 11.20 10,581 -1.20(-9.68%)
Apr 08, 2022 12.40 12.70 12.00 12.40 4,816 +0.00(+0.00%)
Apr 07, 2022 12.50 13.10 12.10 12.40 13,240 -0.40(-3.13%)
Apr 06, 2022 13.50 13.90 12.60 12.80 16,552 -1.00(-7.25%)
Apr 05, 2022 14.90 15.30 13.50 13.80 33,981 -1.10(-7.38%)
Apr 04, 2022 15.70 15.70 14.30 14.90 10,017 -0.40(-2.61%)
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.