Bitmine Immersion Technologies, Inc. (BCBA:BMNR)
Argentina · Delayed Price · Currency is ARS 3,947.50
+137.50 (3.61%)
At close: Apr 30, 2026
BCBA:BMNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 3,505.00 | 3,505.00 | 3,300.00 | 3,357.50 | 3,357.50 | -0.81% | 5,815 |
| Mar 27, 2026 | 3,472.50 | 3,475.00 | 3,327.50 | 3,385.00 | 3,385.00 | -3.42% | 12,611 |
| Mar 26, 2026 | 3,692.50 | 3,710.00 | 3,497.50 | 3,505.00 | 3,505.00 | -8.66% | 12,806 |
| Mar 25, 2026 | 3,992.50 | 3,992.50 | 3,765.00 | 3,837.50 | 3,837.50 | -1.73% | 2,422 |
| Mar 23, 2026 | 3,827.50 | 3,972.50 | 3,797.50 | 3,905.00 | 3,905.00 | 2.16% | 1,020 |
| Mar 20, 2026 | 3,855.00 | 3,875.00 | 3,712.50 | 3,822.50 | 3,822.50 | -1.10% | 3,479 |
| Mar 19, 2026 | 3,845.00 | 3,902.50 | 3,747.50 | 3,865.00 | 3,865.00 | -2.77% | 2,628 |
| Mar 18, 2026 | 4,047.50 | 4,135.00 | 3,945.00 | 3,975.00 | 3,975.00 | -6.69% | 8,985 |
| Mar 17, 2026 | 4,312.50 | 4,365.00 | 4,212.50 | 4,260.00 | 4,260.00 | -1.05% | 9,108 |
| Mar 16, 2026 | 3,980.00 | 4,330.00 | 3,935.00 | 4,305.00 | 4,305.00 | 13.51% | 28,902 |
| Mar 13, 2026 | 3,952.50 | 4,137.50 | 3,767.50 | 3,792.50 | 3,792.50 | 0.73% | 11,812 |
| Mar 12, 2026 | 3,850.00 | 3,850.00 | 3,687.50 | 3,765.00 | 3,765.00 | -1.38% | 540 |
| Mar 11, 2026 | 3,872.50 | 3,915.00 | 3,767.50 | 3,817.50 | 3,817.50 | 0.20% | 4,266 |
| Mar 10, 2026 | 3,812.50 | 3,912.50 | 3,727.50 | 3,810.00 | 3,810.00 | 0.33% | 5,717 |
| Mar 9, 2026 | 3,602.50 | 3,825.00 | 3,572.50 | 3,797.50 | 3,797.50 | 7.12% | 3,549 |
| Mar 6, 2026 | 3,650.00 | 3,705.00 | 3,520.00 | 3,545.00 | 3,545.00 | -3.54% | 3,177 |
| Mar 5, 2026 | 3,935.00 | 3,935.00 | 3,662.50 | 3,675.00 | 3,675.00 | -7.61% | 5,692 |
| Mar 4, 2026 | 3,837.50 | 3,985.00 | 3,797.50 | 3,977.50 | 3,977.50 | 8.16% | 11,161 |
| Mar 3, 2026 | 3,605.00 | 3,710.00 | 3,532.50 | 3,677.50 | 3,677.50 | -1.87% | 3,899 |
| Mar 2, 2026 | 3,442.50 | 3,875.00 | 3,440.00 | 3,747.50 | 3,747.50 | 8.70% | 8,364 |
| Feb 27, 2026 | 3,700.00 | 3,700.00 | 3,447.50 | 3,447.50 | 3,447.50 | -9.40% | 469 |
| Feb 26, 2026 | 4,002.50 | 4,002.50 | 3,690.00 | 3,805.00 | 3,805.00 | -5.64% | 2,859 |
| Feb 25, 2026 | 3,732.50 | 4,067.50 | 3,732.50 | 4,032.50 | 4,032.50 | 15.38% | 12,402 |
| Feb 24, 2026 | 3,382.50 | 3,525.00 | 3,352.50 | 3,495.00 | 3,495.00 | 1.90% | 51 |
| Feb 23, 2026 | 3,550.00 | 3,550.00 | 3,430.00 | 3,430.00 | 3,430.00 | -5.25% | 11,099 |
| Feb 20, 2026 | 3,605.00 | 3,675.00 | 3,605.00 | 3,620.00 | 3,620.00 | 2.04% | 17,141 |
| Feb 19, 2026 | 3,552.50 | 3,577.50 | 3,517.50 | 3,547.50 | 3,547.50 | -1.11% | 2,276 |
| Feb 18, 2026 | 3,717.50 | 3,750.00 | 3,587.50 | 3,587.50 | 3,587.50 | -7.42% | 171 |
| Feb 13, 2026 | 3,767.50 | 3,935.00 | 3,732.50 | 3,875.00 | 3,875.00 | 6.82% | 894 |