Skip to main content

Bimi Intl Medical Inc (NQ: BIMI )

0.3170 +0.0070 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 05, 2022 0.3200 0.3280 0.3051 0.3170 94,094 +0.01(+2.26%)
Oct 04, 2022 0.2911 0.3194 0.2911 0.3100 197,476 +0.02(+5.23%)
Oct 03, 2022 0.2901 0.2984 0.2801 0.2946 329,331 +0.01(+3.88%)
Sep 30, 2022 0.2818 0.2997 0.2818 0.2836 199,377 -0.01(-1.87%)
Sep 29, 2022 0.2950 0.3193 0.2738 0.2890 303,780 -0.01(-2.20%)
Sep 28, 2022 0.2854 0.3000 0.2810 0.2955 225,709 +0.00(+0.44%)
Sep 27, 2022 0.2929 0.3100 0.2811 0.2942 384,148 -0.00(-0.27%)
Sep 26, 2022 0.3200 0.3330 0.2950 0.2950 468,172 -0.02(-7.32%)
Sep 23, 2022 0.3000 0.3330 0.3000 0.3183 211,673 +0.01(+2.35%)
Sep 22, 2022 0.3300 0.3341 0.2932 0.3110 623,343 -0.02(-7.19%)
Sep 21, 2022 0.3311 0.3500 0.3302 0.3351 252,673 +0.01(+1.55%)
Sep 20, 2022 0.3600 0.3600 0.3123 0.3300 709,754 -0.03(-8.59%)
Sep 19, 2022 0.3560 0.3700 0.3440 0.3610 631,394 -0.00(-0.72%)
Sep 16, 2022 0.3600 0.3852 0.3556 0.3636 520,760 -0.01(-2.68%)
Sep 15, 2022 0.3800 0.4000 0.3600 0.3736 614,649 -0.01(-2.45%)
Sep 14, 2022 0.4000 0.4000 0.3821 0.3830 496,779 -0.01(-2.54%)
Sep 13, 2022 0.3900 0.4016 0.3820 0.3930 887,123 -0.02(-5.32%)
Sep 12, 2022 0.4178 0.4220 0.4101 0.4151 277,906 -0.00(-1.17%)
Sep 09, 2022 0.4165 0.4309 0.4150 0.4200 558,338 +0.00(+0.62%)
Sep 08, 2022 0.4200 0.4380 0.4066 0.4174 626,286 -0.01(-2.93%)
Sep 07, 2022 0.4124 0.4398 0.4011 0.4300 783,088 +0.01(+2.38%)
Sep 06, 2022 0.4400 0.4400 0.4010 0.4200 1,063,619 -0.02(-4.55%)
Sep 02, 2022 0.4400 0.4500 0.4000 0.4400 1,613,211 +0.01(+1.55%)
Sep 01, 2022 0.4701 0.4750 0.3500 0.4333 4,837,740 -0.06(-11.93%)
Aug 31, 2022 0.4939 0.5150 0.4680 0.4920 2,130,340 +0.00(+0.43%)
Aug 30, 2022 0.5400 0.5800 0.4700 0.4899 3,903,961 -0.06(-11.09%)
Aug 29, 2022 0.5400 0.5800 0.5336 0.5510 1,583,138 -0.02(-3.84%)
Aug 26, 2022 0.6240 0.6240 0.5334 0.5730 3,012,402 -0.04(-6.07%)
Aug 25, 2022 0.6200 0.6385 0.5920 0.6100 3,458,810 -0.03(-4.69%)
Aug 24, 2022 0.6000 0.6502 0.5610 0.6400 8,237,298 +0.06(+10.15%)
Aug 23, 2022 0.5800 0.7900 0.5415 0.5810 40,752,364 +0.02(+3.64%)
Aug 22, 2022 0.4500 0.6200 0.4500 0.5606 6,228,123 +0.11(+23.89%)
Aug 19, 2022 0.4600 0.4723 0.4500 0.4525 430,300 -0.02(-4.19%)
Aug 18, 2022 0.4500 0.4888 0.4521 0.4723 805,916 +0.02(+4.47%)
Aug 17, 2022 0.5000 0.5000 0.4500 0.4521 714,224 -0.05(-10.48%)
Aug 16, 2022 0.4800 0.5300 0.4650 0.5050 2,213,496 +0.02(+4.99%)
Aug 15, 2022 0.5200 0.5200 0.4800 0.4810 545,393 -0.03(-6.04%)
Aug 12, 2022 0.5200 0.5200 0.5000 0.5119 374,300 +0.00(+0.97%)
Aug 11, 2022 0.5520 0.5550 0.4900 0.5070 1,711,030 -0.05(-8.65%)
Aug 10, 2022 0.5800 0.5800 0.5400 0.5550 1,591,452 -0.01(-0.89%)
Aug 09, 2022 0.7200 0.7466 0.5400 0.5600 9,358,897 -0.05(-8.68%)
Aug 08, 2022 0.6100 0.6200 0.5900 0.6132 4,648,893 +0.02(+3.16%)
Aug 05, 2022 0.5822 0.6000 0.5414 0.5944 254,858 +0.01(+2.11%)
Aug 04, 2022 0.6000 0.6146 0.5400 0.5821 906,857 -0.03(-4.50%)
Aug 03, 2022 0.5300 0.6350 0.5230 0.6095 958,035 +0.09(+16.49%)
Aug 02, 2022 0.5100 0.5771 0.5100 0.5232 1,234,347 -0.00(-0.65%)
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.