Bitmine Immersion Technologies, Inc. (BCBA:BMNR)
Argentina · Delayed Price · Currency is ARS 5,520.00
-195.00 (-3.41%)
At close: Sep 23, 2026
BCBA:BMNR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,695.00 | 5,700.00 | 5,460.00 | 5,520.00 | 5,520.00 | -3.41% | 20,756 |
| Sep 22, 2026 | 5,610.00 | 5,755.00 | 5,535.00 | 5,715.00 | 5,715.00 | 1.87% | 27,921 |
| Sep 21, 2026 | 5,550.00 | 5,655.00 | 5,420.00 | 5,610.00 | 5,610.00 | 7.68% | 86,098 |
| Sep 18, 2026 | 4,945.00 | 5,270.00 | 4,945.00 | 5,210.00 | 5,210.00 | 9.80% | 28,984 |
| Sep 17, 2026 | 4,710.00 | 4,915.00 | 4,595.00 | 4,745.00 | 4,745.00 | 3.89% | 20,015 |
| Sep 16, 2026 | 4,667.50 | 4,692.50 | 4,440.00 | 4,567.50 | 4,567.50 | -2.97% | 17,406 |
| Sep 15, 2026 | 4,820.00 | 4,920.00 | 4,595.00 | 4,707.50 | 4,707.50 | -8.95% | 36,686 |
| Sep 14, 2026 | 4,980.00 | 5,190.00 | 4,930.00 | 5,170.00 | 5,170.00 | 2.78% | 33,167 |
| Sep 11, 2026 | 4,925.00 | 5,370.00 | 4,885.00 | 5,030.00 | 5,030.00 | 3.76% | 77,361 |
| Sep 10, 2026 | 4,772.50 | 4,887.50 | 4,730.00 | 4,847.50 | 4,847.50 | 1.04% | 68,270 |
| Sep 9, 2026 | 5,050.00 | 5,050.00 | 4,790.00 | 4,797.50 | 4,797.50 | -2.79% | 76,562 |
| Sep 8, 2026 | 4,890.00 | 5,000.00 | 4,790.00 | 4,935.00 | 4,935.00 | 0.66% | 7,755 |
| Sep 7, 2026 | 4,847.50 | 5,395.00 | 4,845.00 | 4,902.50 | 4,902.50 | -0.15% | 2,179 |
| Sep 4, 2026 | 4,952.50 | 4,997.50 | 4,872.50 | 4,910.00 | 4,910.00 | -5.85% | 48,072 |
| Sep 3, 2026 | 4,730.00 | 5,260.00 | 4,730.00 | 5,215.00 | 5,215.00 | 13.99% | 73,027 |
| Sep 2, 2026 | 4,592.50 | 4,670.00 | 4,542.50 | 4,575.00 | 4,575.00 | -0.92% | 3,844 |
| Sep 1, 2026 | 4,860.00 | 4,865.00 | 4,590.00 | 4,617.50 | 4,617.50 | -8.29% | 9,402 |
| Aug 31, 2026 | 4,900.00 | 5,070.00 | 4,750.00 | 5,035.00 | 5,035.00 | 5.72% | 12,569 |
| Aug 28, 2026 | 5,125.00 | 5,150.00 | 4,757.50 | 4,762.50 | 4,762.50 | -7.43% | 55,704 |
| Aug 27, 2026 | 5,100.00 | 5,370.00 | 5,065.00 | 5,145.00 | 5,145.00 | 2.18% | 23,508 |
| Aug 26, 2026 | 4,895.00 | 5,060.00 | 4,895.00 | 5,035.00 | 5,035.00 | 2.13% | 5,763 |
| Aug 25, 2026 | 4,812.50 | 5,130.00 | 4,812.50 | 4,930.00 | 4,930.00 | 1.96% | 45,521 |
| Aug 24, 2026 | 4,730.00 | 4,975.00 | 4,672.50 | 4,835.00 | 4,835.00 | 6.97% | 69,804 |
| Aug 21, 2026 | 4,417.50 | 4,627.50 | 4,355.00 | 4,520.00 | 4,520.00 | 5.73% | 42,084 |
| Aug 20, 2026 | 4,177.50 | 4,292.50 | 4,085.00 | 4,275.00 | 4,275.00 | 7.28% | 40,448 |
| Aug 19, 2026 | 3,650.00 | 4,120.00 | 3,645.00 | 3,985.00 | 3,985.00 | 10.46% | 94,995 |
| Aug 18, 2026 | 3,685.00 | 3,745.00 | 3,590.00 | 3,607.50 | 3,607.50 | 1.26% | 20,358 |
| Aug 14, 2026 | 3,522.50 | 3,582.50 | 3,432.50 | 3,562.50 | 3,562.50 | -1.86% | 12,823 |
| Aug 13, 2026 | 3,620.00 | 3,655.00 | 3,515.00 | 3,630.00 | 3,630.00 | 1.68% | 7,771 |
| Aug 12, 2026 | 3,560.00 | 3,622.50 | 3,537.50 | 3,570.00 | 3,570.00 | 0.07% | 24,313 |
| Aug 11, 2026 | 3,630.00 | 3,630.00 | 3,480.00 | 3,567.50 | 3,567.50 | -0.21% | 18,418 |
| Aug 10, 2026 | 3,667.50 | 3,710.00 | 3,572.50 | 3,575.00 | 3,575.00 | -3.64% | 8,542 |
| Aug 7, 2026 | 3,685.00 | 3,802.50 | 3,602.50 | 3,710.00 | 3,710.00 | 4.07% | 20,370 |
| Aug 6, 2026 | 3,537.50 | 3,675.00 | 3,500.00 | 3,565.00 | 3,565.00 | -1.86% | 11,761 |
| Aug 5, 2026 | 3,517.50 | 3,660.00 | 3,480.00 | 3,632.50 | 3,632.50 | 2.61% | 35,368 |
| Aug 4, 2026 | 3,475.00 | 3,577.50 | 3,442.50 | 3,540.00 | 3,540.00 | 2.53% | 7,585 |
| Aug 3, 2026 | 3,270.00 | 3,462.50 | 3,270.00 | 3,452.50 | 3,452.50 | 1.69% | 23,103 |
| Jul 31, 2026 | 3,475.00 | 3,475.00 | 3,247.50 | 3,395.00 | 3,395.00 | -4.37% | 26,701 |
| Jul 30, 2026 | 3,350.00 | 3,567.50 | 3,350.00 | 3,550.00 | 3,550.00 | 7.66% | 9,823 |
| Jul 29, 2026 | 3,447.50 | 3,515.00 | 3,265.00 | 3,297.50 | 3,297.50 | -5.11% | 8,207 |
| Jul 28, 2026 | 3,510.00 | 3,585.00 | 3,277.50 | 3,475.00 | 3,475.00 | -3.74% | 15,079 |
| Jul 27, 2026 | 3,365.00 | 3,657.50 | 3,365.00 | 3,610.00 | 3,610.00 | 14.24% | 76,945 |
| Jul 24, 2026 | 3,270.00 | 3,270.00 | 3,110.00 | 3,160.00 | 3,160.00 | -2.62% | 6,467 |
| Jul 23, 2026 | 3,427.50 | 3,487.50 | 3,227.50 | 3,245.00 | 3,245.00 | -6.35% | 12,795 |
| Jul 22, 2026 | 3,390.00 | 3,560.00 | 3,350.00 | 3,465.00 | 3,465.00 | 3.36% | 21,050 |
| Jul 21, 2026 | 3,307.50 | 3,375.00 | 3,282.50 | 3,352.50 | 3,352.50 | 3.23% | 20,921 |
| Jul 20, 2026 | 3,177.50 | 3,325.00 | 3,137.50 | 3,247.50 | 3,247.50 | 5.10% | 10,326 |
| Jul 17, 2026 | 2,905.00 | 3,122.50 | 2,872.50 | 3,090.00 | 3,090.00 | 1.73% | 20,756 |
| Jul 16, 2026 | 3,060.00 | 3,075.00 | 2,957.50 | 3,037.50 | 3,037.50 | -1.14% | 10,315 |
| Jul 15, 2026 | 3,242.50 | 3,262.50 | 3,067.50 | 3,072.50 | 3,072.50 | -2.61% | 12,768 |