BIMI Holdings Inc. (BIMI)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 1.3000 | 1.4100 | 1.2500 | 1.2800 | 1.2800 | 29,700 |
| 20 Jun 2024 | 1.3600 | 1.3600 | 1.3000 | 1.3100 | 1.3100 | 22,700 |
| 18 Jun 2024 | 1.7000 | 1.7000 | 1.3000 | 1.3500 | 1.3500 | 216,600 |
| 17 Jun 2024 | 1.8500 | 2.0100 | 1.6800 | 1.6900 | 1.6900 | 191,500 |
| 14 Jun 2024 | 1.8200 | 2.4300 | 1.7500 | 2.1100 | 2.1100 | 1,363,400 |
| 13 Jun 2024 | 1.5000 | 1.7500 | 1.5000 | 1.7200 | 1.7200 | 86,000 |
| 12 Jun 2024 | 1.3800 | 1.5500 | 1.3800 | 1.4800 | 1.4800 | 69,800 |
| 11 Jun 2024 | 1.3600 | 1.4300 | 1.2700 | 1.3600 | 1.3600 | 21,400 |
| 10 Jun 2024 | 1.4000 | 1.5000 | 1.3600 | 1.3600 | 1.3600 | 39,100 |
| 07 Jun 2024 | 1.4700 | 1.4700 | 1.3700 | 1.3900 | 1.3900 | 27,500 |
| 06 Jun 2024 | 1.3000 | 1.4900 | 1.3000 | 1.4600 | 1.4600 | 87,300 |
| 05 Jun 2024 | 1.2200 | 1.3900 | 1.1900 | 1.3000 | 1.3000 | 45,500 |
| 04 Jun 2024 | 1.2700 | 1.2700 | 1.1100 | 1.2000 | 1.2000 | 114,700 |
| 03 Jun 2024 | 1.1600 | 1.7000 | 1.1500 | 1.2500 | 1.2500 | 1,505,000 |
| 31 May 2024 | 1.1200 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 18,200 |
| 30 May 2024 | 1.0800 | 1.1400 | 1.0800 | 1.1000 | 1.1000 | 7,500 |
| 29 May 2024 | 1.1000 | 1.1300 | 1.0600 | 1.0800 | 1.0800 | 37,000 |
| 28 May 2024 | 1.1100 | 1.1100 | 1.0600 | 1.0900 | 1.0900 | 24,500 |
| 24 May 2024 | 1.1300 | 1.1300 | 1.0600 | 1.0700 | 1.0700 | 25,100 |
| 23 May 2024 | 1.1600 | 1.3100 | 1.1000 | 1.1300 | 1.1300 | 31,100 |
| 22 May 2024 | 1.1800 | 1.2900 | 1.1800 | 1.2000 | 1.2000 | 16,000 |
| 21 May 2024 | 1.3600 | 1.3900 | 1.2200 | 1.2200 | 1.2200 | 25,200 |
| 20 May 2024 | 1.2400 | 1.4500 | 1.2100 | 1.3600 | 1.3600 | 75,500 |
| 17 May 2024 | 1.1900 | 1.3500 | 1.1600 | 1.2600 | 1.2600 | 77,800 |
| 16 May 2024 | 1.1300 | 1.1800 | 1.1000 | 1.1500 | 1.1500 | 54,700 |
| 15 May 2024 | 1.0700 | 1.1100 | 1.0700 | 1.1000 | 1.1000 | 14,700 |
| 14 May 2024 | 1.1100 | 1.1300 | 1.0500 | 1.1200 | 1.1200 | 16,900 |
| 13 May 2024 | 1.0600 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 47,600 |
| 10 May 2024 | 1.1000 | 1.1200 | 1.0500 | 1.0600 | 1.0600 | 53,400 |
| 09 May 2024 | 1.1300 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 18,300 |
| 08 May 2024 | 1.1000 | 1.1800 | 1.0900 | 1.1300 | 1.1300 | 36,700 |
| 07 May 2024 | 1.1300 | 1.1300 | 1.0700 | 1.1100 | 1.1100 | 35,400 |
| 06 May 2024 | 1.1200 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 15,300 |
| 03 May 2024 | 1.0600 | 1.1400 | 1.0500 | 1.1000 | 1.1000 | 25,700 |
| 02 May 2024 | 1.1800 | 1.2000 | 1.0200 | 1.0400 | 1.0400 | 101,300 |
| 01 May 2024 | 1.1400 | 1.2200 | 1.1300 | 1.1700 | 1.1700 | 18,800 |
| 30 Apr 2024 | 1.1700 | 1.2000 | 1.0600 | 1.1900 | 1.1900 | 60,100 |
| 29 Apr 2024 | 1.2300 | 1.2700 | 1.0900 | 1.1700 | 1.1700 | 19,000 |
| 26 Apr 2024 | 1.2000 | 1.3000 | 1.1600 | 1.2300 | 1.2300 | 41,000 |
| 25 Apr 2024 | 1.1100 | 1.2300 | 1.1000 | 1.1900 | 1.1900 | 50,900 |
| 24 Apr 2024 | 1.2100 | 1.2700 | 1.2000 | 1.2100 | 1.2100 | 31,900 |
| 23 Apr 2024 | 1.1200 | 1.4400 | 1.1200 | 1.3200 | 1.3200 | 85,600 |
| 22 Apr 2024 | 1.2100 | 1.2600 | 1.1000 | 1.1200 | 1.1200 | 68,800 |
| 19 Apr 2024 | 1.3200 | 1.3300 | 1.1000 | 1.2800 | 1.2800 | 30,200 |
| 18 Apr 2024 | 1.4100 | 1.4700 | 1.0600 | 1.3400 | 1.3400 | 124,800 |
| 17 Apr 2024 | 1.7500 | 2.1000 | 1.4100 | 1.4100 | 1.4100 | 253,700 |
| 16 Apr 2024 | 1.3500 | 1.7400 | 1.3200 | 1.5900 | 1.5900 | 245,000 |
| 15 Apr 2024 | 1.0500 | 1.3600 | 1.0100 | 1.3100 | 1.3100 | 122,800 |
| 12 Apr 2024 | 1.1700 | 1.1700 | 1.0300 | 1.0400 | 1.0400 | 56,000 |
| 11 Apr 2024 | 1.2800 | 1.3100 | 1.1300 | 1.1300 | 1.1300 | 69,900 |
| 10 Apr 2024 | 1.3100 | 1.3300 | 1.2500 | 1.2700 | 1.2700 | 26,800 |
| 09 Apr 2024 | 1.4100 | 1.4100 | 1.3000 | 1.3400 | 1.3400 | 31,800 |
| 08 Apr 2024 | 1.6400 | 1.6400 | 1.3300 | 1.3500 | 1.3500 | 36,000 |
| 05 Apr 2024 | 1.5100 | 1.6500 | 1.5100 | 1.5500 | 1.5500 | 17,000 |
| 04 Apr 2024 | 1.5300 | 1.5700 | 1.5000 | 1.5600 | 1.5600 | 7,500 |
| 03 Apr 2024 | 1.5700 | 1.5700 | 1.4800 | 1.5000 | 1.5000 | 18,500 |
| 02 Apr 2024 | 1.6100 | 1.6800 | 1.4500 | 1.4700 | 1.4700 | 27,400 |
| 01 Apr 2024 | 1.6700 | 1.6800 | 1.4000 | 1.6100 | 1.6100 | 77,200 |
| 28 Mar 2024 | 1.7000 | 1.9500 | 1.6100 | 1.6800 | 1.6800 | 44,000 |
| 27 Mar 2024 | 1.9900 | 1.9900 | 1.7500 | 1.8200 | 1.8200 | 34,600 |
| 26 Mar 2024 | 1.9400 | 2.0900 | 1.8400 | 1.9800 | 1.9800 | 22,400 |
| 25 Mar 2024 | 1.5200 | 2.0700 | 1.4900 | 1.8500 | 1.8500 | 112,100 |
| 22 Mar 2024 | 1.8500 | 2.1000 | 1.5600 | 1.5800 | 1.5800 | 93,700 |
| 21 Mar 2024 | 2.2000 | 2.3800 | 1.8200 | 1.8400 | 1.8400 | 77,200 |
| 20 Mar 2024 | 2.4400 | 2.8100 | 2.0100 | 2.2100 | 2.2100 | 75,700 |
| 19 Mar 2024 | 2.6300 | 2.7900 | 2.4100 | 2.5300 | 2.5300 | 21,500 |
| 18 Mar 2024 | 2.8000 | 3.1600 | 2.6000 | 2.7000 | 2.7000 | 40,800 |
| 15 Mar 2024 | 2.6500 | 2.9600 | 2.6500 | 2.8100 | 2.8100 | 9,500 |
| 14 Mar 2024 | 2.8300 | 3.0700 | 2.5100 | 2.5600 | 2.5600 | 19,800 |
| 13 Mar 2024 | 3.3700 | 3.4000 | 2.8000 | 2.8000 | 2.8000 | 56,700 |
| 12 Mar 2024 | 3.6700 | 3.6700 | 3.3100 | 3.3200 | 3.3200 | 14,000 |
| 11 Mar 2024 | 3.8600 | 3.9300 | 3.3800 | 3.5500 | 3.5500 | 16,600 |
| 08 Mar 2024 | 3.9300 | 3.9300 | 3.6100 | 3.8000 | 3.8000 | 19,400 |
| 07 Mar 2024 | 3.3600 | 3.9800 | 3.3600 | 3.9200 | 3.9200 | 28,100 |
| 06 Mar 2024 | 3.2900 | 3.5500 | 3.2000 | 3.4400 | 3.4400 | 25,100 |
| 05 Mar 2024 | 3.3000 | 3.4400 | 3.3000 | 3.3200 | 3.3200 | 5,200 |
| 04 Mar 2024 | 3.6600 | 3.6900 | 3.3600 | 3.3700 | 3.3700 | 44,600 |
| 01 Mar 2024 | 3.8000 | 3.8600 | 3.5400 | 3.6800 | 3.6800 | 19,000 |
| 29 Feb 2024 | 3.9800 | 3.9800 | 3.8300 | 3.8700 | 3.8700 | 36,900 |
| 28 Feb 2024 | 4.0700 | 4.1000 | 3.9200 | 4.0000 | 4.0000 | 19,000 |
| 27 Feb 2024 | 4.0000 | 4.1300 | 3.8600 | 3.9900 | 3.9900 | 37,500 |
| 26 Feb 2024 | 4.0400 | 4.1000 | 3.6600 | 3.9700 | 3.9700 | 32,300 |
| 23 Feb 2024 | 3.2700 | 4.0000 | 3.2700 | 3.9700 | 3.9700 | 53,900 |
| 22 Feb 2024 | 3.5600 | 3.5600 | 3.1400 | 3.3800 | 3.3800 | 19,500 |
| 21 Feb 2024 | 3.4100 | 3.8300 | 3.4000 | 3.5600 | 3.5600 | 96,400 |
| 20 Feb 2024 | 3.1300 | 3.4000 | 2.9200 | 3.3300 | 3.3300 | 56,700 |
| 16 Feb 2024 | 2.9100 | 3.5000 | 2.9000 | 3.0500 | 3.0500 | 214,500 |
| 15 Feb 2024 | 2.9200 | 2.9200 | 2.8800 | 2.8800 | 2.8800 | 3,800 |
| 14 Feb 2024 | 2.8400 | 2.9300 | 2.8000 | 2.9100 | 2.9100 | 10,000 |
| 13 Feb 2024 | 2.8000 | 2.8600 | 2.8000 | 2.8100 | 2.8100 | 5,500 |
| 12 Feb 2024 | 2.7900 | 2.8400 | 2.7200 | 2.8000 | 2.8000 | 27,800 |
| 09 Feb 2024 | 2.6500 | 2.7800 | 2.6500 | 2.7100 | 2.7100 | 17,900 |
| 08 Feb 2024 | 2.3000 | 2.7100 | 2.3000 | 2.6500 | 2.6500 | 28,700 |
| 07 Feb 2024 | 2.4500 | 2.4500 | 2.2300 | 2.3700 | 2.3700 | 23,100 |
| 06 Feb 2024 | 2.3600 | 2.6000 | 2.3600 | 2.3800 | 2.3800 | 18,000 |
| 05 Feb 2024 | 2.4200 | 2.5300 | 2.2100 | 2.4100 | 2.4100 | 27,200 |
| 02 Feb 2024 | 2.7000 | 2.7100 | 2.5100 | 2.5100 | 2.5100 | 15,500 |
| 01 Feb 2024 | 2.6500 | 2.8500 | 2.6500 | 2.6700 | 2.6700 | 10,900 |
| 31 Jan 2024 | 2.7600 | 2.8200 | 2.6900 | 2.7700 | 2.7700 | 10,200 |
| 30 Jan 2024 | 2.8000 | 3.0000 | 2.8000 | 2.8000 | 2.8000 | 33,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.