Bitmine Immersion Technologies, Inc. (BCBA:BMNR)
Argentina · Delayed Price · Currency is ARS 3,022.50
-55.00 (-1.79%)
At close: Jun 12, 2026
BCBA:BMNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 3,032.50 | 3,140.00 | 3,002.50 | 3,022.50 | 3,022.50 | -1.79% | 36,160 |
| Jun 11, 2026 | 2,907.50 | 3,077.50 | 2,885.00 | 3,077.50 | 3,077.50 | 4.59% | 17,528 |
| Jun 10, 2026 | 3,020.00 | 3,070.00 | 2,922.50 | 2,942.50 | 2,942.50 | -3.76% | 4,783 |
| Jun 9, 2026 | 3,205.00 | 3,205.00 | 2,947.50 | 3,057.50 | 3,057.50 | -4.45% | 5,933 |
| Jun 8, 2026 | 3,115.00 | 3,285.00 | 3,107.50 | 3,200.00 | 3,200.00 | 6.31% | 31,078 |
| Jun 5, 2026 | 3,492.50 | 3,492.50 | 2,965.00 | 3,010.00 | 3,010.00 | -11.14% | 58,967 |
| Jun 4, 2026 | 3,202.50 | 3,397.50 | 3,190.00 | 3,387.50 | 3,387.50 | 5.28% | 26,551 |
| Jun 3, 2026 | 3,350.00 | 3,350.00 | 3,187.50 | 3,217.50 | 3,217.50 | -3.74% | 4,589 |
| Jun 2, 2026 | 3,495.00 | 3,495.00 | 3,285.00 | 3,342.50 | 3,342.50 | -4.57% | 73,893 |
| Jun 1, 2026 | 3,465.00 | 3,615.00 | 3,462.50 | 3,502.50 | 3,502.50 | -2.16% | 14,700 |
| May 29, 2026 | 3,485.00 | 3,662.50 | 3,450.00 | 3,580.00 | 3,580.00 | -0.07% | 8,864 |
| May 28, 2026 | 3,300.00 | 3,592.50 | 3,300.00 | 3,582.50 | 3,582.50 | 2.65% | 30,117 |
| May 27, 2026 | 3,527.50 | 3,535.00 | 3,482.50 | 3,490.00 | 3,490.00 | -2.17% | 18,998 |
| May 26, 2026 | 3,632.50 | 3,715.00 | 3,545.00 | 3,567.50 | 3,567.50 | 1.93% | 2,599 |
| May 22, 2026 | 3,600.00 | 3,620.00 | 3,500.00 | 3,500.00 | 3,500.00 | -2.51% | 1,936 |
| May 21, 2026 | 3,585.00 | 3,620.00 | 3,522.50 | 3,590.00 | 3,590.00 | 0.77% | 10,765 |
| May 20, 2026 | 3,490.00 | 3,642.50 | 3,465.00 | 3,562.50 | 3,562.50 | 2.37% | 8,684 |
| May 19, 2026 | 3,472.50 | 3,540.00 | 3,410.00 | 3,480.00 | 3,480.00 | -0.50% | 31,754 |
| May 18, 2026 | 3,557.50 | 3,560.00 | 3,415.00 | 3,497.50 | 3,497.50 | -6.11% | 8,375 |
| May 15, 2026 | 3,860.00 | 3,860.00 | 3,687.50 | 3,725.00 | 3,725.00 | -7.40% | 4,071 |
| May 14, 2026 | 3,877.50 | 4,195.00 | 3,877.50 | 4,022.50 | 4,022.50 | 2.48% | 8,285 |
| May 13, 2026 | 3,942.50 | 3,992.50 | 3,880.00 | 3,925.00 | 3,925.00 | -1.32% | 713 |
| May 12, 2026 | 4,087.50 | 4,087.50 | 3,952.50 | 3,977.50 | 3,977.50 | -6.69% | 4,362 |
| May 11, 2026 | 4,115.00 | 4,315.00 | 4,115.00 | 4,262.50 | 4,262.50 | 4.35% | 11,176 |
| May 8, 2026 | 4,045.00 | 4,175.00 | 3,982.50 | 4,085.00 | 4,085.00 | - | 41,893 |
| May 7, 2026 | 4,167.50 | 4,167.50 | 4,000.00 | 4,085.00 | 4,085.00 | -2.85% | 997 |
| May 6, 2026 | 4,235.00 | 4,305.00 | 4,175.00 | 4,205.00 | 4,205.00 | -1.69% | 22,594 |
| May 5, 2026 | 4,282.50 | 4,337.50 | 4,212.50 | 4,277.50 | 4,277.50 | 0.77% | 3,878 |
| May 4, 2026 | 4,160.00 | 4,322.50 | 4,160.00 | 4,245.00 | 4,245.00 | 7.54% | 1,763 |
| Apr 30, 2026 | 3,842.50 | 3,990.00 | 3,832.50 | 3,947.50 | 3,947.50 | 3.61% | 774 |
| Apr 29, 2026 | 3,932.50 | 3,932.50 | 3,772.50 | 3,810.00 | 3,810.00 | -4.87% | 443 |
| Apr 28, 2026 | 4,027.50 | 4,070.00 | 3,897.50 | 4,005.00 | 4,005.00 | -2.20% | 2,543 |
| Apr 27, 2026 | 4,145.00 | 4,200.00 | 4,060.00 | 4,095.00 | 4,095.00 | -0.67% | 4,071 |
| Apr 24, 2026 | 4,112.50 | 4,185.00 | 4,022.50 | 4,122.50 | 4,122.50 | 1.79% | 5,986 |
| Apr 23, 2026 | 4,200.00 | 4,240.00 | 4,020.00 | 4,050.00 | 4,050.00 | -5.59% | 5,154 |
| Apr 22, 2026 | 4,240.00 | 4,300.00 | 4,170.00 | 4,290.00 | 4,290.00 | 6.85% | 2,393 |
| Apr 21, 2026 | 4,110.00 | 4,180.00 | 4,015.00 | 4,015.00 | 4,015.00 | -2.78% | 2,420 |
| Apr 20, 2026 | 4,070.00 | 4,170.00 | 3,975.00 | 4,130.00 | 4,130.00 | -1.26% | 2,043 |
| Apr 17, 2026 | 4,160.00 | 4,342.50 | 4,150.00 | 4,182.50 | 4,182.50 | 4.17% | 13,886 |
| Apr 16, 2026 | 4,050.00 | 4,050.00 | 3,925.00 | 4,015.00 | 4,015.00 | -0.68% | 5,267 |
| Apr 15, 2026 | 3,940.00 | 4,067.50 | 3,877.50 | 4,042.50 | 4,042.50 | 4.52% | 2,410 |
| Apr 14, 2026 | 4,075.00 | 4,215.00 | 3,862.50 | 3,867.50 | 3,867.50 | -1.15% | 8,754 |
| Apr 13, 2026 | 3,817.50 | 4,002.50 | 3,817.50 | 3,912.50 | 3,912.50 | -0.32% | 1,384 |
| Apr 10, 2026 | 4,007.50 | 4,017.50 | 3,885.00 | 3,925.00 | 3,925.00 | 0.64% | 2,924 |
| Apr 9, 2026 | 3,917.50 | 4,037.50 | 3,817.50 | 3,900.00 | 3,900.00 | -0.83% | 2,312 |
| Apr 8, 2026 | 3,967.50 | 4,007.50 | 3,830.00 | 3,932.50 | 3,932.50 | 5.15% | 4,614 |
| Apr 7, 2026 | 3,745.00 | 3,750.00 | 3,590.00 | 3,740.00 | 3,740.00 | -1.64% | 12,629 |
| Apr 6, 2026 | 3,712.50 | 3,877.50 | 3,712.50 | 3,802.50 | 3,802.50 | 4.11% | 12,809 |
| Apr 1, 2026 | 3,682.50 | 3,777.50 | 3,607.50 | 3,652.50 | 3,652.50 | 0.21% | 4,333 |
| Mar 31, 2026 | 3,445.00 | 3,672.50 | 3,407.50 | 3,645.00 | 3,645.00 | 8.56% | 7,399 |