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

Bimi Intl Medical Inc (NQ: BIMI )

1.230 +0.040 (+3.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2022 2.818 2.997 2.818 2.836 19,937 -0.05(-1.87%)
Sep 29, 2022 2.950 3.193 2.738 2.890 30,378 -0.06(-2.20%)
Sep 28, 2022 2.854 3.000 2.810 2.955 22,570 +0.01(+0.44%)
Sep 27, 2022 2.929 3.100 2.811 2.942 38,414 -0.01(-0.27%)
Sep 26, 2022 3.200 3.330 2.950 2.950 46,817 -0.23(-7.32%)
Sep 23, 2022 3.000 3.330 3.000 3.183 21,167 +0.07(+2.35%)
Sep 22, 2022 3.300 3.341 2.932 3.110 62,334 -0.24(-7.19%)
Sep 21, 2022 3.311 3.500 3.302 3.351 25,267 +0.05(+1.55%)
Sep 20, 2022 3.600 3.600 3.123 3.300 70,975 -0.31(-8.59%)
Sep 19, 2022 3.560 3.700 3.440 3.610 63,139 -0.03(-0.72%)
Sep 16, 2022 3.600 3.852 3.556 3.636 52,076 -0.10(-2.68%)
Sep 15, 2022 3.800 4.000 3.600 3.736 61,464 -0.09(-2.45%)
Sep 14, 2022 4.000 4.000 3.821 3.830 49,677 -0.10(-2.54%)
Sep 13, 2022 3.900 4.016 3.820 3.930 88,712 -0.22(-5.32%)
Sep 12, 2022 4.178 4.220 4.101 4.151 27,790 -0.05(-1.17%)
Sep 09, 2022 4.165 4.309 4.150 4.200 55,833 +0.03(+0.62%)
Sep 08, 2022 4.200 4.380 4.066 4.174 62,628 -0.13(-2.93%)
Sep 07, 2022 4.124 4.398 4.011 4.300 78,308 +0.10(+2.38%)
Sep 06, 2022 4.400 4.400 4.010 4.200 106,361 -0.20(-4.55%)
Sep 02, 2022 4.400 4.500 4.000 4.400 161,321 +0.07(+1.55%)
Sep 01, 2022 4.701 4.750 3.500 4.333 483,774 -0.59(-11.93%)
Aug 31, 2022 4.939 5.150 4.680 4.920 213,034 +0.02(+0.43%)
Aug 30, 2022 5.400 5.800 4.700 4.899 390,396 -0.61(-11.09%)
Aug 29, 2022 5.400 5.800 5.336 5.510 158,313 -0.22(-3.84%)
Aug 26, 2022 6.240 6.240 5.334 5.730 301,240 -0.37(-6.07%)
Aug 25, 2022 6.200 6.385 5.920 6.100 345,881 -0.30(-4.69%)
Aug 24, 2022 6.000 6.502 5.610 6.400 823,729 +0.59(+10.15%)
Aug 23, 2022 5.800 7.900 5.415 5.810 4,075,236 +0.20(+3.64%)
Aug 22, 2022 4.500 6.200 4.500 5.606 622,812 +1.08(+23.89%)
Aug 19, 2022 4.600 4.723 4.500 4.525 43,030 -0.20(-4.19%)
Aug 18, 2022 4.500 4.888 4.521 4.723 80,591 +0.20(+4.47%)
Aug 17, 2022 5.000 5.000 4.500 4.521 71,422 -0.53(-10.48%)
Aug 16, 2022 4.800 5.300 4.650 5.050 221,349 +0.24(+4.99%)
Aug 15, 2022 5.200 5.200 4.800 4.810 54,539 -0.31(-6.04%)
Aug 12, 2022 5.200 5.200 5.000 5.119 37,430 +0.05(+0.97%)
Aug 11, 2022 5.520 5.550 4.900 5.070 171,103 -0.48(-8.65%)
Aug 10, 2022 5.800 5.800 5.400 5.550 159,145 -0.05(-0.89%)
Aug 09, 2022 7.200 7.466 5.400 5.600 935,889 -0.53(-8.68%)
Aug 08, 2022 6.100 6.200 5.900 6.132 464,889 +0.19(+3.16%)
Aug 05, 2022 5.822 6.000 5.414 5.944 25,485 +0.12(+2.11%)
Aug 04, 2022 6.000 6.146 5.400 5.821 90,685 -0.27(-4.50%)
Aug 03, 2022 5.300 6.350 5.230 6.095 95,803 +0.86(+16.49%)
Aug 02, 2022 5.100 5.771 5.100 5.232 123,434 -0.03(-0.65%)
Aug 01, 2022 5.200 5.400 5.000 5.266 14,220 -0.06(-1.16%)
Jul 29, 2022 5.400 5.591 5.000 5.328 38,590 -0.02(-0.39%)
Jul 28, 2022 5.000 5.400 4.500 5.349 42,332 +0.45(+9.16%)
Jul 27, 2022 4.560 4.950 4.318 4.900 46,954 +0.34(+7.46%)
Jul 26, 2022 4.500 4.900 4.199 4.560 44,189 +0.20(+4.52%)
Jul 25, 2022 4.550 4.650 4.300 4.363 38,110 -0.14(-3.04%)
Jul 22, 2022 4.700 4.945 4.500 4.500 23,892 -0.15(-3.23%)
Jul 21, 2022 4.713 5.047 4.650 4.650 33,799 -0.21(-4.32%)
Jul 20, 2022 4.900 5.146 4.600 4.860 42,174 +0.06(+1.19%)
Jul 19, 2022 4.610 4.995 4.610 4.803 21,694 +0.20(+4.41%)
Jul 18, 2022 4.400 4.830 4.400 4.600 64,362 +0.20(+4.55%)
Jul 15, 2022 6.000 6.275 4.400 4.400 193,181 -1.79(-28.94%)
Jul 14, 2022 6.800 6.800 6.100 6.192 55,576 -0.57(-8.47%)
Jul 13, 2022 6.900 7.075 6.610 6.765 19,120 -0.14(-1.96%)
Jul 12, 2022 6.700 7.100 6.531 6.900 49,721 +0.28(+4.18%)
Jul 11, 2022 6.710 6.760 6.511 6.623 15,075 -0.08(-1.18%)
Jul 08, 2022 6.568 6.800 6.511 6.702 13,622 -0.01(-0.12%)
Jul 07, 2022 7.200 7.200 6.650 6.710 39,807 -0.12(-1.68%)
Jul 06, 2022 7.060 7.398 6.700 6.825 22,622 -0.06(-0.94%)
Jul 05, 2022 6.200 7.000 6.200 6.890 36,522 +0.63(+10.15%)
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.