Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BIMI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 1.21 | -0.11 | -8.33% | 1.21 | 1.2699 | 1.20 | 31,927 |
| Apr 23 2024 | 1.32 | 0.20 | 17.86% | 1.12 | 1.44 | 1.12 | 85,581 |
| Apr 22 2024 | 1.12 | -0.16 | -12.50% | 1.21 | 1.28 | 1.10 | 68,808 |
| Apr 19 2024 | 1.28 | -0.06 | -4.48% | 1.32 | 1.42 | 1.1006 | 30,322 |
| Apr 18 2024 | 1.34 | -0.07 | -5.10% | 1.41 | 1.47 | 1.06 | 124,818 |
| Apr 17 2024 | 1.412 | -0.18 | -11.19% | 1.75 | 2.10 | 1.41 | 253,689 |
| Apr 16 2024 | 1.59 | 0.28 | 21.38% | 1.35 | 1.74 | 1.35 | 204,142 |
| Apr 15 2024 | 1.3099 | 0.27 | 25.95% | 1.09 | 1.36 | 1.01 | 122,370 |
| Apr 12 2024 | 1.04 | -0.09 | -7.96% | 1.17 | 1.17 | 1.03 | 55,992 |
| Apr 11 2024 | 1.13 | -0.14 | -11.02% | 1.31 | 1.3125 | 1.13 | 69,913 |
| Apr 10 2024 | 1.27 | -0.07 | -5.22% | 1.30 | 1.332 | 1.2536 | 25,743 |
| Apr 09 2024 | 1.34 | -0.01 | -0.74% | 1.40 | 1.41 | 1.30 | 31,956 |
| Apr 08 2024 | 1.35 | -0.20 | -12.90% | 1.55 | 1.6399 | 1.33 | 35,993 |
| Apr 05 2024 | 1.55 | -0.01 | -0.56% | 1.51 | 1.65 | 1.51 | 16,302 |
| Apr 04 2024 | 1.5588 | 0.06 | 3.92% | 1.57 | 1.57 | 1.50 | 7,528 |
| Apr 03 2024 | 1.50 | 0.03 | 2.04% | 1.57 | 1.57 | 1.48 | 18,467 |
| Apr 02 2024 | 1.47 | -0.14 | -8.70% | 1.61 | 1.6799 | 1.45 | 26,706 |
| Apr 01 2024 | 1.61 | -0.07 | -4.17% | 1.68 | 1.68 | 1.40 | 77,156 |
| Mar 28 2024 | 1.68 | -0.14 | -7.64% | 1.70 | 1.95 | 1.61 | 44,001 |
| Mar 27 2024 | 1.819 | -0.16 | -8.13% | 1.99 | 1.99 | 1.75 | 34,631 |
| Mar 26 2024 | 1.98 | 0.13 | 7.03% | 1.94 | 2.0858 | 1.838 | 22,356 |
| Mar 25 2024 | 1.85 | 0.27 | 17.09% | 1.52 | 2.0681 | 1.485 | 111,382 |
| Mar 22 2024 | 1.58 | -0.26 | -14.13% | 1.85 | 2.10 | 1.56 | 93,776 |
| Mar 21 2024 | 1.84 | -0.37 | -16.74% | 2.20 | 2.385 | 1.82 | 77,210 |
| Mar 20 2024 | 2.21 | -0.32 | -12.65% | 2.44 | 2.8065 | 2.01 | 75,756 |
| Mar 19 2024 | 2.53 | -0.17 | -6.30% | 2.63 | 2.79 | 2.41 | 21,535 |
| Mar 18 2024 | 2.70 | -0.11 | -3.91% | 2.80 | 3.16 | 2.60 | 40,840 |
| Mar 15 2024 | 2.81 | 0.25 | 9.77% | 2.65 | 2.9632 | 2.65 | 9,476 |
| Mar 14 2024 | 2.56 | -0.24 | -8.57% | 2.83 | 3.065 | 2.51 | 19,810 |
| Mar 13 2024 | 2.80 | -0.52 | -15.66% | 3.37 | 3.51 | 2.80 | 56,307 |
| Mar 12 2024 | 3.32 | -0.23 | -6.48% | 3.67 | 3.67 | 3.3145 | 13,979 |
| Mar 11 2024 | 3.55 | -0.25 | -6.58% | 3.86 | 3.93 | 3.3829 | 16,555 |
| Mar 08 2024 | 3.80 | -0.12 | -3.06% | 3.95 | 3.95 | 3.61 | 19,366 |
| Mar 07 2024 | 3.92 | 0.48 | 13.95% | 3.36 | 3.98 | 3.36 | 28,062 |
| Mar 06 2024 | 3.44 | 0.12 | 3.61% | 3.29 | 3.545 | 3.20 | 25,101 |
| Mar 05 2024 | 3.32 | -0.05 | -1.48% | 3.30 | 3.44 | 3.30 | 5,181 |
| Mar 04 2024 | 3.37 | -0.31 | -8.42% | 3.66 | 3.685 | 3.36 | 44,646 |
| Mar 01 2024 | 3.68 | -0.19 | -4.91% | 3.83 | 3.86 | 3.5391 | 19,038 |
| Feb 29 2024 | 3.87 | -0.13 | -3.25% | 3.98 | 3.98 | 3.83 | 36,487 |
| Feb 28 2024 | 4.00 | 0.01 | 0.25% | 3.93 | 4.10 | 3.92 | 19,044 |
| Feb 27 2024 | 3.99 | 0.02 | 0.50% | 4.00 | 4.13 | 3.8588 | 36,296 |
| Feb 26 2024 | 3.97 | 0.00 | 0.00% | 4.04 | 4.0999 | 3.66 | 32,227 |
| Feb 23 2024 | 3.97 | 0.59 | 17.61% | 3.27 | 4.00 | 3.27 | 53,959 |
| Feb 22 2024 | 3.3755 | -0.18 | -5.18% | 3.56 | 3.56 | 3.1384 | 19,532 |
| Feb 21 2024 | 3.56 | 0.23 | 6.91% | 3.41 | 3.83 | 3.3967 | 96,380 |
| Feb 20 2024 | 3.3299 | 0.28 | 9.18% | 3.13 | 3.40 | 2.9152 | 56,758 |
| Feb 16 2024 | 3.05 | 0.17 | 5.90% | 2.91 | 3.50 | 2.90 | 214,474 |
| Feb 15 2024 | 2.88 | -0.03 | -1.03% | 2.94 | 2.94 | 2.88 | 3,790 |
| Feb 14 2024 | 2.91 | 0.10 | 3.56% | 2.83 | 2.93 | 2.80 | 10,040 |
| Feb 13 2024 | 2.81 | 0.01 | 0.35% | 2.86 | 2.86 | 2.80 | 5,323 |
| Feb 12 2024 | 2.8003 | 0.09 | 3.35% | 2.79 | 2.8434 | 2.72 | 27,813 |
| Feb 09 2024 | 2.7095 | 0.06 | 2.25% | 2.65 | 2.78 | 2.65 | 17,903 |
| Feb 08 2024 | 2.65 | 0.28 | 11.81% | 2.36 | 2.705 | 2.3028 | 28,762 |
| Feb 07 2024 | 2.3701 | -0.01 | -0.42% | 2.38 | 2.45 | 2.23 | 22,975 |
| Feb 06 2024 | 2.38 | -0.03 | -1.24% | 2.36 | 2.60 | 2.36 | 17,953 |
| Feb 05 2024 | 2.41 | -0.10 | -3.98% | 2.42 | 2.53 | 2.21 | 27,255 |
| Feb 02 2024 | 2.51 | -0.16 | -5.99% | 2.59 | 2.7108 | 2.51 | 15,518 |
| Feb 01 2024 | 2.67 | -0.10 | -3.44% | 2.65 | 2.85 | 2.65 | 10,899 |
| Jan 31 2024 | 2.765 | -0.04 | -1.25% | 2.79 | 2.815 | 2.69 | 10,150 |
| Jan 30 2024 | 2.80 | -0.06 | -2.10% | 2.80 | 3.00 | 2.80 | 33,396 |
| Jan 29 2024 | 2.86 | -0.10 | -3.38% | 3.07 | 3.07 | 2.6601 | 18,112 |
| Jan 26 2024 | 2.96 | -0.22 | -6.77% | 3.20 | 3.2001 | 2.70 | 60,736 |
