BOQI International Medical Historical Data - BIMI

BIMI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2020 2.6848 0.15 6.12% 2.51 2.76 2.51 104,463
Jan 20 2020 2.53 0.00 +0.00% 2.65 2.66 2.5201 0
Jan 17 2020 2.53 -0.14 -5.24% 2.65 2.66 2.5201 34,833
Jan 16 2020 2.67 -0.05 -1.84% 2.72 2.72 2.64 33,796
Jan 15 2020 2.72 -0.07 -2.51% 2.76 2.93 2.62 62,974
Jan 14 2020 2.79 -0.03 -1.06% 2.85 3.20 2.6627 112,626
Jan 13 2020 2.82 0.10 3.68% 2.72 3.00 2.705 153,898
Jan 10 2020 2.72 -0.04 -1.45% 2.75 2.7625 2.50 153,417
Jan 09 2020 2.76 -0.23 -7.69% 2.95 2.98 2.65 93,468
Jan 08 2020 2.99 -0.13 -4.17% 3.10 3.10 2.91 100,990
Jan 07 2020 3.12 -0.13 -4.0% 3.21 3.21 3.02 75,980
Jan 06 2020 3.25 -0.12 -3.56% 3.31 3.40 3.10 120,972
Jan 03 2020 3.37 -0.13 -3.71% 3.5603 4.01 3.30 448,255
Jan 02 2020 3.50 0.30 9.38% 3.51 3.84 3.26 330,766
Jan 01 2020 3.20 0.00 +0.00% 3.18 3.25 3.09 0
Dec 31 2019 3.20 -0.08 -2.44% 3.18 3.25 3.09 76,704
Dec 30 2019 3.28 -0.10 -2.96% 3.36 3.3841 3.16 140,593
Dec 27 2019 3.38 0.25 7.99% 3.03 3.49 3.03 191,327
Dec 26 2019 3.13 0.10 3.3% 3.07 3.14 2.974 27,619
Dec 25 2019 3.03 0.00 +0.00% 2.95 3.0837 2.9159 0
Dec 24 2019 3.03 0.04 1.34% 2.95 3.0837 2.9159 18,759
Dec 23 2019 2.99 -0.07 -2.29% 3.10 3.1272 2.91 26,950
Dec 20 2019 3.06 0.08 2.68% 2.94 3.1451 2.90 41,398
Dec 19 2019 2.98 -0.14 -4.49% 3.16 3.21 2.82 129,697
Dec 18 2019 3.12 -0.19 -5.74% 3.26 3.3145 3.05 79,830
Dec 17 2019 3.31 -0.09 -2.65% 3.34 3.4436 3.21 89,738
Dec 16 2019 3.40 -0.05 -1.45% 3.38 3.49 3.3316 50,438
Dec 13 2019 3.45 -0.05 -1.43% 3.53 3.70 3.40 122,185
Dec 12 2019 3.50 -0.08 -2.23% 3.62 3.73 3.4271 67,676
Dec 11 2019 3.58 -0.21 -5.48% 3.73 3.8175 3.38 120,233
Dec 10 2019 3.7875 -0.01 -0.38% 4.04 4.42 3.76 183,751
Dec 09 2019 3.802 -0.05 -1.25% 4.13 4.19 3.72 205,937
Dec 06 2019 3.85 0.57 17.38% 3.30 3.90 3.28 284,499
Dec 05 2019 3.28 -0.15 -4.37% 3.57 3.69 3.18 209,780
Dec 04 2019 3.43 0.05 1.48% 3.31 3.50 3.13 119,734
Dec 03 2019 3.38 0.00 0.0% 3.14 3.38 3.01 302,062
Dec 02 2019 3.3801 0.68 25.19% 3.23 4.55 2.82 4,004,231
Nov 29 2019 2.70 -0.12 -4.09% 2.85 2.85 2.60 48,598
Nov 28 2019 2.815 0.00 +0.00% 2.77 2.94 2.6601 0
Nov 27 2019 2.815 0.09 3.11% 2.77 2.94 2.6601 73,339
Nov 26 2019 2.73 -0.04 -1.27% 2.78 2.79 2.66 123,610
Nov 25 2019 2.765 -0.06 -1.95% 2.69 2.92 2.6022 64,316
Nov 22 2019 2.82 -0.18 -6.0% 2.92 3.10 2.68 138,867
Nov 21 2019 3.00 0.49 19.52% 2.48 3.46 2.48 675,430
Nov 20 2019 2.51 -0.08 -3.09% 2.61 2.62 2.42 74,604
Nov 19 2019 2.59 -0.18 -6.5% 2.72 2.7994 2.57 108,663
Nov 18 2019 2.77 -0.43 -13.44% 3.13 3.2054 2.72 205,497
Nov 15 2019 3.20 -0.34 -9.6% 3.60 3.60 3.15 134,586
Nov 14 2019 3.54 0.01 0.38% 3.55 3.72 3.42 60,431
Nov 13 2019 3.5265 -0.06 -1.56% 3.56 3.962 3.52 389,682
Nov 12 2019 3.5825 -0.43 -10.66% 3.97 4.01 3.515 202,512
Nov 11 2019 4.01 -0.29 -6.74% 4.35 4.39 3.93 123,483
Nov 08 2019 4.30 -0.14 -3.18% 4.42 4.67 4.18 242,831
Nov 07 2019 4.4413 0.14 3.29% 4.28 4.53 4.10 66,339
Nov 06 2019 4.30 -0.17 -3.8% 4.29 4.60 4.0199 266,010
Nov 05 2019 4.47 -0.39 -8.04% 4.78 4.81 4.43 201,354
Nov 04 2019 4.861 -0.02 -0.39% 4.63 5.06 4.50 427,250
Nov 01 2019 4.88 0.00 +0.00% 5.53 6.2999 4.79 0
Nov 01 2019 4.88 0.29 6.36% 5.53 6.2999 4.79 1,343,559
Oct 31 2019 4.5881 -0.13 -2.79% 4.62 4.75 4.35 164,893
Oct 30 2019 4.72 -0.17 -3.48% 4.75 5.08 4.555 216,038
Oct 29 2019 4.89 0.54 12.41% 4.37 5.3663 3.96 1,417,741
Oct 28 2019 4.35 -0.58 -11.76% 5.18 5.27 4.2601 293,069
Oct 25 2019 4.93 -0.96 -16.3% 5.83 5.9498 4.72 622,990
Oct 24 2019 5.89 -0.01 -0.17% 5.80 6.19 5.80 171,135


Your Recent History
NASDAQ
BIMI
BOQI Inter..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.