NASDAQ:BIMI
NF Energy Saving Corp. Stock Price (Quote)
$1.06
-0.0600 (-5.36%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.01 | $2.10 | Friday, 10th May 2024 BIMI stock ended at $1.06. This is 5.36% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 6.67% from a day low at $1.05 to a day high of $1.12. |
| 90 days | $1.01 | $4.13 | |
| 52 weeks | $0.80 | $4.13 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $1.14 | $1.14 | $1.05 | $1.08 | 52 425 |
| Jun 16, 2023 | $0.97 | $1.17 | $0.95 | $1.14 | 233 575 |
| Jun 15, 2023 | $1.12 | $1.16 | $1.08 | $1.11 | 57 329 |
| Jun 14, 2023 | $1.13 | $1.15 | $1.07 | $1.14 | 53 866 |
| Jun 13, 2023 | $1.09 | $1.17 | $1.05 | $1.17 | 118 672 |
| Jun 12, 2023 | $1.07 | $1.13 | $1.04 | $1.10 | 38 848 |
| Jun 09, 2023 | $1.12 | $1.12 | $1.02 | $1.10 | 63 862 |
| Jun 08, 2023 | $1.05 | $1.11 | $0.98 | $1.10 | 295 709 |
| Jun 07, 2023 | $1.05 | $1.25 | $1.02 | $1.13 | 771 504 |
| Jun 06, 2023 | $1.12 | $1.12 | $1.00 | $1.08 | 72 890 |
| Jun 05, 2023 | $1.06 | $1.10 | $1.02 | $1.09 | 78 160 |
| Jun 02, 2023 | $1.16 | $1.16 | $1.03 | $1.08 | 95 447 |
| Jun 01, 2023 | $0.96 | $1.07 | $0.90 | $1.04 | 247 736 |
| May 31, 2023 | $0.89 | $1.06 | $0.88 | $0.99 | 153 627 |
| May 30, 2023 | $0.88 | $0.94 | $0.88 | $0.88 | 33 691 |
| May 26, 2023 | $0.89 | $0.93 | $0.87 | $0.90 | 142 052 |
| May 25, 2023 | $1.03 | $1.03 | $0.95 | $0.95 | 118 772 |
| May 24, 2023 | $0.99 | $1.05 | $0.92 | $1.02 | 118 054 |
| May 23, 2023 | $1.01 | $1.02 | $0.92 | $0.98 | 178 105 |
| May 22, 2023 | $0.92 | $1.30 | $0.92 | $1.04 | 1 717 361 |
| May 19, 2023 | $0.82 | $0.88 | $0.82 | $0.87 | 19 310 |
| May 18, 2023 | $0.85 | $0.85 | $0.81 | $0.84 | 5 605 |
| May 17, 2023 | $0.80 | $0.84 | $0.80 | $0.82 | 9 187 |
| May 16, 2023 | $0.80 | $0.85 | $0.80 | $0.82 | 30 347 |
| May 15, 2023 | $0.83 | $0.84 | $0.80 | $0.80 | 48 465 |
