Australia markets closed

BIMI Holdings Inc. (BIMI)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.2300+0.0800 (+6.96%)
At close: 04:00PM EDT
1.2700 +0.04 (+3.25%)
After hours: 05:10PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241.20001.30001.16001.23001.230041,000
25 Apr 20241.11001.23001.10001.19001.190050,900
24 Apr 20241.21001.27001.20001.21001.210031,900
23 Apr 20241.12001.44001.12001.32001.320085,600
22 Apr 20241.21001.26001.10001.12001.120068,800
19 Apr 20241.32001.33001.10001.28001.280030,200
18 Apr 20241.41001.47001.06001.34001.3400124,800
17 Apr 20241.75002.10001.41001.41001.4100253,700
16 Apr 20241.35001.74001.32001.59001.5900245,000
15 Apr 20241.05001.36001.01001.31001.3100122,800
12 Apr 20241.17001.17001.03001.04001.040056,000
11 Apr 20241.28001.31001.13001.13001.130069,900
10 Apr 20241.31001.33001.25001.27001.270026,800
09 Apr 20241.41001.41001.30001.34001.340031,800
08 Apr 20241.64001.64001.33001.35001.350036,000
05 Apr 20241.51001.65001.51001.55001.550017,000
04 Apr 20241.53001.57001.50001.56001.56007,500
03 Apr 20241.57001.57001.48001.50001.500018,500
02 Apr 20241.61001.68001.45001.47001.470027,400
01 Apr 20241.67001.68001.40001.61001.610077,200
28 Mar 20241.70001.95001.61001.68001.680044,000
27 Mar 20241.99001.99001.75001.82001.820034,600
26 Mar 20241.94002.09001.84001.98001.980022,400
25 Mar 20241.52002.07001.49001.85001.8500112,100
22 Mar 20241.85002.10001.56001.58001.580093,700
21 Mar 20242.20002.38001.82001.84001.840077,200
20 Mar 20242.44002.81002.01002.21002.210075,700
19 Mar 20242.63002.79002.41002.53002.530021,500
18 Mar 20242.80003.16002.60002.70002.700040,800
15 Mar 20242.65002.96002.65002.81002.81009,500
14 Mar 20242.83003.07002.51002.56002.560019,800
13 Mar 20243.37003.40002.80002.80002.800056,700
12 Mar 20243.67003.67003.31003.32003.320014,000
11 Mar 20243.86003.93003.38003.55003.550016,600
08 Mar 20243.93003.93003.61003.80003.800019,400
07 Mar 20243.36003.98003.36003.92003.920028,100
06 Mar 20243.29003.55003.20003.44003.440025,100
05 Mar 20243.30003.44003.30003.32003.32005,200
04 Mar 20243.66003.69003.36003.37003.370044,600
01 Mar 20243.80003.86003.54003.68003.680019,000
29 Feb 20243.98003.98003.83003.87003.870036,900
28 Feb 20244.07004.10003.92004.00004.000019,000
27 Feb 20244.00004.13003.86003.99003.990037,500
26 Feb 20244.04004.10003.66003.97003.970032,300
23 Feb 20243.27004.00003.27003.97003.970053,900
22 Feb 20243.56003.56003.14003.38003.380019,500
21 Feb 20243.41003.83003.40003.56003.560096,400
20 Feb 20243.13003.40002.92003.33003.330056,700
16 Feb 20242.91003.50002.90003.05003.0500214,500
15 Feb 20242.92002.92002.88002.88002.88003,800
14 Feb 20242.84002.93002.80002.91002.910010,000
13 Feb 20242.80002.86002.80002.81002.81005,500
12 Feb 20242.79002.84002.72002.80002.800027,800
09 Feb 20242.65002.78002.65002.71002.710017,900
08 Feb 20242.30002.71002.30002.65002.650028,700
07 Feb 20242.45002.45002.23002.37002.370023,100
06 Feb 20242.36002.60002.36002.38002.380018,000
05 Feb 20242.42002.53002.21002.41002.410027,200
02 Feb 20242.70002.71002.51002.51002.510015,500
01 Feb 20242.65002.85002.65002.67002.670010,900
31 Jan 20242.76002.82002.69002.77002.770010,200
30 Jan 20242.80003.00002.80002.80002.800033,400
29 Jan 20243.07003.07002.66002.86002.860018,100
26 Jan 20243.20003.20002.70002.96002.960060,700
25 Jan 20242.90003.20002.88003.18003.1800109,700
24 Jan 20242.74003.04002.70002.82002.8200101,600
23 Jan 20242.76002.97002.66002.70002.700028,300
22 Jan 20242.22002.84002.20002.66002.6600149,200
19 Jan 20242.24002.36002.20002.22002.220025,700
18 Jan 20242.16002.18002.14002.14002.14006,500
17 Jan 20242.24002.24002.20002.23002.230010,600
16 Jan 20242.08002.37002.00002.20002.200040,300
12 Jan 20242.15002.15002.10002.10002.10004,300
11 Jan 20242.14002.14002.09002.10002.10004,700
10 Jan 20242.11002.16002.09002.14002.14007,800
09 Jan 20242.10002.19002.10002.11002.110038,400
08 Jan 20242.11002.17002.01002.01002.010018,700
05 Jan 20241.86002.11001.86002.11002.110014,200
04 Jan 20241.87001.90001.87001.89001.890019,600
03 Jan 20242.09002.09001.85001.91001.910014,700
02 Jan 20242.25002.31002.00002.06002.060024,900
29 Dec 20232.22002.39002.16002.19002.190038,500
28 Dec 20232.17002.30002.10002.19002.190037,200
27 Dec 20232.20002.20002.10002.20002.200015,400
26 Dec 20232.18002.23002.18002.20002.20004,600
22 Dec 20232.33002.34002.12002.25002.25007,300
21 Dec 20232.49002.49002.20002.35002.350021,100
20 Dec 20232.27002.40002.27002.37002.37008,200
19 Dec 20232.55002.57002.27002.38002.380015,300
18 Dec 20232.28002.58002.28002.58002.580021,100
15 Dec 20232.60002.65002.22002.33002.330059,600
14 Dec 20232.19002.49002.12002.48002.480053,000
13 Dec 20232.10002.14002.03002.05002.050016,800
12 Dec 20232.09002.13002.02002.02002.02009,300
11 Dec 20232.10002.25002.07002.07002.07003,300
08 Dec 20232.00002.18002.00002.09002.090017,500
07 Dec 20232.00002.05001.98001.98001.980017,000
06 Dec 20231.88002.17001.88002.04002.040044,500
05 Dec 20232.12002.12001.81001.81001.810013,000
04 Dec 20232.42002.42002.05002.07002.070015,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...