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

Bimi Intl Medical Inc (NQ: BIMI )

1.190 -0.020 (-1.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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, 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%)
Jul 03, 2023 1.440 1.480 1.410 1.430 37,247 +0.03(+2.14%)
Jun 30, 2023 1.340 1.440 1.340 1.400 74,844 +0.07(+5.26%)
Jun 29, 2023 1.330 1.440 1.270 1.330 154,120 +0.00(+0.00%)
Jun 28, 2023 1.250 1.350 1.200 1.330 98,324 +0.14(+11.80%)
Jun 27, 2023 1.220 1.250 1.170 1.190 99,214 -0.06(-4.83%)
Jun 26, 2023 1.230 1.319 1.203 1.250 163,480 +0.06(+5.04%)
Jun 23, 2023 1.190 1.230 1.150 1.190 75,355 +0.01(+0.85%)
Jun 22, 2023 1.120 1.200 1.100 1.180 66,381 +0.00(+0.01%)
Jun 21, 2023 1.100 1.220 1.070 1.180 134,620 +0.10(+9.25%)
Jun 20, 2023 1.140 1.140 1.050 1.080 56,930 -0.06(-5.26%)
Jun 16, 2023 0.9700 1.170 0.9500 1.140 235,166 +0.03(+2.70%)
Jun 15, 2023 1.120 1.160 1.080 1.110 92,238 -0.02(-2.20%)
Jun 14, 2023 1.130 1.170 1.070 1.135 54,238 -0.03(-2.99%)
Jun 13, 2023 1.090 1.180 1.050 1.170 119,274 +0.07(+6.36%)
Jun 12, 2023 1.070 1.140 1.036 1.100 38,900 +0.00(+0.01%)
Jun 09, 2023 1.120 1.120 1.020 1.100 64,265 -0.00(-0.01%)
Jun 08, 2023 1.050 1.120 0.9800 1.100 295,813 -0.03(-2.65%)
Jun 07, 2023 1.050 1.250 1.020 1.130 931,544 +0.05(+4.63%)
Jun 06, 2023 1.120 1.120 1.000 1.080 72,906 +0.01(+0.93%)
Jun 05, 2023 1.060 1.100 1.020 1.070 78,215 -0.01(-0.93%)
Jun 02, 2023 1.160 1.160 1.030 1.080 97,368 +0.04(+3.85%)
Jun 01, 2023 0.9600 1.069 0.9001 1.040 261,834 +0.05(+5.05%)
May 31, 2023 0.8876 1.060 0.8801 0.9900 155,269 +0.11(+12.36%)
May 30, 2023 0.9000 0.9400 0.8800 0.8811 33,691 -0.02(-2.10%)
May 26, 2023 0.9100 0.9300 0.8700 0.9000 142,214 -0.05(-5.63%)
May 25, 2023 1.030 1.030 0.9500 0.9537 118,838 -0.07(-6.50%)
May 24, 2023 0.9900 1.050 0.9220 1.020 124,328 +0.04(+4.08%)
May 23, 2023 1.010 1.015 0.9110 0.9800 178,174 -0.06(-5.77%)
May 22, 2023 0.9200 1.300 0.9200 1.040 1,728,247 +0.17(+19.82%)
May 19, 2023 0.8180 0.8800 0.8180 0.8680 19,310 +0.03(+3.59%)
May 18, 2023 0.8478 0.8478 0.8033 0.8379 5,605 +0.02(+2.16%)
May 17, 2023 0.8002 0.8458 0.8001 0.8202 10,650 +0.00(+0.02%)
May 16, 2023 0.8010 0.8480 0.8000 0.8200 30,351 +0.02(+2.37%)
May 15, 2023 0.8320 0.8400 0.8000 0.8010 57,365 -0.04(-4.69%)
May 12, 2023 0.8500 0.8500 0.8103 0.8404 26,509 -0.02(-2.28%)
May 11, 2023 0.8500 0.8880 0.8500 0.8600 33,874 +0.02(+2.38%)
May 10, 2023 0.9700 0.9993 0.7720 0.8400 86,934 -0.09(-9.68%)
May 09, 2023 1.000 1.000 0.9200 0.9300 33,823 -0.05(-4.81%)
May 08, 2023 0.9382 1.020 0.9103 0.9770 35,322 +0.07(+7.36%)
May 05, 2023 0.9870 0.9870 0.9100 0.9100 49,979 -0.02(-1.67%)
May 04, 2023 0.9700 0.9900 0.9110 0.9255 77,944 -0.04(-4.40%)
May 03, 2023 0.9700 1.040 0.9118 0.9681 44,277 -0.01(-1.21%)
May 02, 2023 1.040 1.200 0.9000 0.9800 359,345 -0.16(-14.04%)
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.