Other US listings · BMNM · stock
Bimini Capital Management, INC. (BMNM) stock price history
Every Other US listings trading session of Bimini Capital Management, INC. from Sep 16, 2004 to Jul 17, 2026: 5,493 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BMNM adjusted close, 2004 to 2026
- $87.06
- All time high, 2004
- $3.89
- 52 week high, $0.9900 low
- 5,493
- Daily sessions since 2004
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
BMNM key facts
- Bimini Capital Management, INC. (BMNM) closed at $2.17 on Jul 17, 2026 on Other US listings.
- BMNM's all time high close is $87.06, set on Dec 31, 2004; its all time low close is $0.1100 on Dec 11, 2012.
- BMNM's 52 week range is $0.9900 to $3.89.
- BMNM returned +117.0% over the year to Jul 17, 2026 and +21.2% over five years.
- Over ten years BMNM returned +52%, +4.3% a year compounded.
- BMNM's deepest drawdown was -99.9% from Dec 31, 2004 to Dec 11, 2012.
- DataCedar holds 5,493 daily sessions of BMNM history from Sep 16, 2004, adjusted for splits and dividends, served by the API under a key.
BMNM price chart, 2004 to 2026
BMNM returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.2% |
| 3 months | -23.9% |
| 6 months | -38.0% |
| Year to date | -25.2% |
| 1 year | +117.0% |
| 3 years | +158.3% |
| 5 years | +21.2% |
| 10 years | +51.7% |
| Since Sep 16, 2004 | -97.3% |
| Compound annual growth, 21.8 years | -15.2% |
BMNM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $87.06 on Dec 31, 2004
- All time low close
- $0.1100 on Dec 11, 2012
- 52 week high
- $3.89 on Jan 8, 2026
- 52 week low
- $0.9900 on Oct 8, 2025
- Deepest drawdown
- -99.9% from Dec 31, 2004 to Dec 11, 2012, not yet recovered
- Best single session
- +129.4% on Feb 14, 2013
- Worst single session
- -50.0% on Nov 19, 2008
- Volatility, 1 year annualised
- 79.7%
- Sessions closing higher, 1 year
- 30%
- Best calendar year
- 2009, +649%
- Worst calendar year
- 2007, -97%
BMNM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Sep 16, 2004; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $3.20 | $3.89 | $2.17 | $2.17 | -26.7% | 455.1K | 135 |
| 2025 | $1.00 | $3.69 | $0.6000 | $2.96 | +196.0% | 1M | 250 |
| 2024 | $0.9000 | $1.16 | $0.6500 | $1.00 | +40.8% | 316.5K | 252 |
| 2023 | $1.01 | $1.25 | $0.7100 | $0.7100 | -29.7% | 455.3K | 250 |
| 2022 | $2.20 | $2.30 | $0.8200 | $1.01 | -54.1% | 1.2M | 251 |
| 2021 | $1.10 | $2.39 | $0.9400 | $2.20 | +100.0% | 1.5M | 252 |
| 2020 | $1.17 | $1.60 | $0.3500 | $1.10 | -6.0% | 1M | 253 |
| 2019 | $2.14 | $2.20 | $0.9500 | $1.17 | -45.3% | 1.2M | 252 |
| 2018 | $2.61 | $2.69 | $1.81 | $2.14 | -18.0% | 1.9M | 251 |
| 2017 | $2.63 | $3.00 | $2.41 | $2.61 | -0.4% | 2.4M | 251 |
| 2016 | $0.6900 | $2.70 | $0.5900 | $2.62 | +227.5% | 1.9M | 252 |
| 2015 | $1.90 | $2.98 | $0.6600 | $0.8000 | -57.9% | 3M | 252 |
| 2014 | $0.2700 | $1.90 | $0.2500 | $1.90 | +603.7% | 3.8M | 252 |
| 2013 | $0.1400 | $0.4800 | $0.1100 | $0.2700 | +107.7% | 4M | 252 |
| 2012 | $0.3600 | $0.4300 | $0.0700 | $0.1300 | -64.9% | 2.9M | 250 |
| 2011 | $0.7757 | $0.9049 | $0.2500 | $0.3700 | -48.6% | 3.7M | 252 |
| 2010 | $1.94 | $2.42 | $0.6148 | $0.7202 | -62.9% | 5.7M | 252 |
| 2009 | $0.2589 | $4.85 | $0.1942 | $1.94 | +649.2% | 1.7M | 252 |
| 2008 | $1.68 | $3.88 | $0.1942 | $0.2589 | -84.0% | 1.6M | 253 |
| 2007 | $48.48 | $49.25 | $1.16 | $1.62 | -96.7% | 5.4M | 251 |
| 2006 | $54.74 | $60.18 | $41.93 | $48.61 | -11.2% | 2.9M | 251 |
| 2005 | $87.06 | $87.44 | $52.32 | $54.74 | -37.1% | 3.6M | 252 |
| 2004 | $76.45 | $87.44 | $75.93 | $87.06 | n/a | 854.7K | 75 |
BMNM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $2.17 | -9.2% |
| June 2026 | $2.39 | -11.5% |
| May 2026 | $2.70 | +0.7% |
| April 2026 | $2.68 | -0.4% |
| March 2026 | $2.69 | -23.1% |
| February 2026 | $3.50 | -4.6% |
| January 2026 | $3.67 | +24.0% |
| December 2025 | $2.96 | +74.1% |
| November 2025 | $1.70 | 0.0% |
| October 2025 | $1.70 | +51.8% |
| September 2025 | $1.12 | -11.8% |
| August 2025 | $1.27 | +25.7% |
About the BMNM data
Daily bars. 5,493 sessions from Sep 16, 2004 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 16, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BMNM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
BMNM share price history
