Skip to main content

Bimi Intl Medical Inc (NQ: BIMI )

1.130 -0.070 (-5.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 1.670 1.680 1.400 1.610 77,156 -0.07(-4.17%)
Mar 28, 2024 1.700 1.950 1.610 1.680 44,003 -0.14(-7.64%)
Mar 27, 2024 1.990 1.990 1.750 1.819 34,631 -0.16(-8.13%)
Mar 26, 2024 1.940 2.086 1.838 1.980 22,356 +0.13(+7.03%)
Mar 25, 2024 1.520 2.068 1.485 1.850 111,384 +0.27(+17.09%)
Mar 22, 2024 1.850 2.100 1.560 1.580 93,781 -0.26(-14.13%)
Mar 21, 2024 2.200 2.385 1.820 1.840 77,210 -0.37(-16.74%)
Mar 20, 2024 2.440 2.807 2.010 2.210 75,756 -0.32(-12.65%)
Mar 19, 2024 2.630 2.790 2.410 2.530 21,535 -0.17(-6.30%)
Mar 18, 2024 2.800 3.160 2.600 2.700 40,840 -0.11(-3.91%)
Mar 15, 2024 2.650 2.963 2.650 2.810 9,547 +0.25(+9.77%)
Mar 14, 2024 2.830 3.065 2.510 2.560 19,810 -0.24(-8.57%)
Mar 13, 2024 3.370 3.400 2.800 2.800 56,307 -0.52(-15.66%)
Mar 12, 2024 3.670 3.670 3.314 3.320 13,979 -0.23(-6.48%)
Mar 11, 2024 3.860 3.930 3.383 3.550 16,555 -0.25(-6.58%)
Mar 08, 2024 3.930 3.930 3.610 3.800 19,366 -0.12(-3.06%)
Mar 07, 2024 3.360 3.980 3.360 3.920 28,062 +0.48(+13.95%)
Mar 06, 2024 3.290 3.545 3.200 3.440 25,101 +0.12(+3.61%)
Mar 05, 2024 3.300 3.440 3.300 3.320 5,181 -0.05(-1.48%)
Mar 04, 2024 3.660 3.685 3.360 3.370 44,646 -0.31(-8.42%)
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.