Skip to main content

Bimi Intl Medical Inc (NQ: BIMI )

1.280 -0.030 (-2.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 1.300 1.413 1.250 1.280 29,653 -0.03(-2.29%)
Jun 20, 2024 1.360 1.360 1.300 1.310 22,660 -0.04(-2.96%)
Jun 18, 2024 1.700 1.700 1.300 1.350 216,618 -0.34(-20.12%)
Jun 17, 2024 1.850 2.010 1.680 1.690 191,333 -0.42(-19.71%)
Jun 14, 2024 1.820 2.430 1.750 2.105 1,363,360 +0.39(+22.45%)
Jun 13, 2024 1.500 1.750 1.500 1.719 85,613 +0.24(+16.15%)
Jun 12, 2024 1.380 1.550 1.380 1.480 69,947 +0.12(+8.82%)
Jun 11, 2024 1.360 1.430 1.270 1.360 21,385 +0.00(+0.00%)
Jun 10, 2024 1.400 1.500 1.360 1.360 39,079 -0.03(-2.16%)
Jun 07, 2024 1.470 1.470 1.370 1.390 27,454 -0.07(-4.81%)
Jun 06, 2024 1.300 1.490 1.300 1.460 87,297 +0.16(+12.32%)
Jun 05, 2024 1.220 1.390 1.190 1.300 45,471 +0.10(+8.33%)
Jun 04, 2024 1.270 1.270 1.110 1.200 114,687 -0.05(-4.00%)
Jun 03, 2024 1.160 1.700 1.150 1.250 1,504,225 +0.10(+8.71%)
May 31, 2024 1.120 1.150 1.097 1.150 18,217 +0.05(+4.54%)
May 30, 2024 1.080 1.140 1.075 1.100 7,537 +0.02(+1.85%)
May 29, 2024 1.100 1.130 1.060 1.080 36,958 -0.01(-0.92%)
May 28, 2024 1.110 1.110 1.060 1.090 24,547 +0.02(+1.86%)
May 24, 2024 1.130 1.130 1.060 1.070 25,060 -0.06(-5.30%)
May 23, 2024 1.160 1.314 1.100 1.130 31,062 -0.07(-5.83%)
May 22, 2024 1.180 1.285 1.180 1.200 16,043 -0.02(-1.64%)
May 21, 2024 1.360 1.390 1.220 1.220 25,421 -0.14(-10.59%)
May 20, 2024 1.240 1.450 1.211 1.365 75,547 +0.10(+8.29%)
May 17, 2024 1.190 1.351 1.160 1.260 77,857 +0.11(+9.57%)
May 16, 2024 1.130 1.178 1.102 1.150 54,728 +0.05(+4.55%)
May 15, 2024 1.070 1.110 1.070 1.100 14,708 -0.02(-1.79%)
May 14, 2024 1.110 1.130 1.050 1.120 16,865 +0.04(+3.71%)
May 13, 2024 1.060 1.085 1.040 1.080 47,606 +0.02(+1.88%)
May 10, 2024 1.100 1.120 1.050 1.060 53,369 -0.06(-5.36%)
May 09, 2024 1.130 1.150 1.120 1.120 18,330 -0.00(-0.44%)
May 08, 2024 1.100 1.180 1.090 1.125 36,713 +0.01(+1.35%)
May 07, 2024 1.130 1.130 1.070 1.110 35,447 -0.04(-3.48%)
May 06, 2024 1.120 1.150 1.120 1.150 15,291 +0.05(+4.55%)
May 03, 2024 1.060 1.140 1.050 1.100 25,747 +0.06(+5.77%)
May 02, 2024 1.180 1.200 1.020 1.040 101,337 -0.13(-11.11%)
May 01, 2024 1.140 1.220 1.130 1.170 18,891 -0.02(-1.68%)
Apr 30, 2024 1.170 1.200 1.060 1.190 60,061 +0.02(+1.71%)
Apr 29, 2024 1.230 1.270 1.091 1.170 18,976 -0.06(-4.88%)
Apr 26, 2024 1.200 1.301 1.160 1.230 40,987 +0.04(+3.36%)
Apr 25, 2024 1.110 1.230 1.100 1.190 50,923 -0.02(-1.65%)
Apr 24, 2024 1.210 1.270 1.200 1.210 31,927 -0.11(-8.33%)
Apr 23, 2024 1.120 1.440 1.120 1.320 85,583 +0.20(+17.86%)
Apr 22, 2024 1.210 1.260 1.100 1.120 68,808 -0.16(-12.50%)
Apr 19, 2024 1.320 1.330 1.101 1.280 30,322 -0.06(-4.48%)
Apr 18, 2024 1.410 1.470 1.060 1.340 124,818 -0.07(-5.10%)
Apr 17, 2024 1.750 2.100 1.410 1.412 253,693 -0.18(-11.19%)
Apr 16, 2024 1.350 1.740 1.320 1.590 237,920 +0.28(+21.38%)
Apr 15, 2024 1.050 1.360 1.010 1.310 122,380 +0.27(+25.95%)
Apr 12, 2024 1.170 1.170 1.030 1.040 55,992 -0.09(-7.96%)
Apr 11, 2024 1.280 1.312 1.130 1.130 69,913 -0.14(-11.02%)
Apr 10, 2024 1.310 1.332 1.254 1.270 26,827 -0.07(-5.22%)
Apr 09, 2024 1.410 1.410 1.300 1.340 31,957 -0.01(-0.74%)
Apr 08, 2024 1.640 1.640 1.330 1.350 35,993 -0.20(-12.90%)
Apr 05, 2024 1.510 1.650 1.510 1.550 16,959 -0.01(-0.56%)
Apr 04, 2024 1.530 1.565 1.500 1.559 7,528 +0.06(+3.92%)
Apr 03, 2024 1.570 1.570 1.480 1.500 18,467 +0.03(+2.04%)
Apr 02, 2024 1.610 1.680 1.450 1.470 27,432 -0.14(-8.70%)
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.