Bitmine Immersion Technologies, Inc. (BCBA:BMNR)
Argentina · Delayed Price · Currency is ARS 5,215.00
+640.00 (13.99%)
At close: Sep 3, 2026
BCBA:BMNR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 2,990.00 | 3,185.00 | 2,987.50 | 3,155.00 | 3,155.00 | 11.29% | 32,377 |
| Jul 13, 2026 | 2,910.00 | 2,910.00 | 2,815.00 | 2,835.00 | 2,835.00 | -3.90% | 18,345 |
| Jul 10, 2026 | 2,977.50 | 3,035.00 | 2,917.50 | 2,950.00 | 2,950.00 | 0.77% | 58,472 |
| Jul 8, 2026 | 2,937.50 | 2,940.00 | 2,780.00 | 2,927.50 | 2,927.50 | -0.51% | 7,080 |
| Jul 7, 2026 | 3,080.00 | 3,080.00 | 2,937.50 | 2,942.50 | 2,942.50 | -4.15% | 9,454 |
| Jul 6, 2026 | 2,877.50 | 3,160.00 | 2,860.00 | 3,070.00 | 3,070.00 | 5.14% | 25,116 |
| Jul 3, 2026 | 2,990.00 | 3,017.50 | 2,790.00 | 2,920.00 | 2,920.00 | 2.91% | 612 |
| Jul 2, 2026 | 2,962.50 | 3,000.00 | 2,810.00 | 2,837.50 | 2,837.50 | 2.62% | 10,949 |
| Jul 1, 2026 | 2,640.00 | 2,865.00 | 2,640.00 | 2,765.00 | 2,765.00 | 5.43% | 14,783 |
| Jun 30, 2026 | 2,580.00 | 2,640.00 | 2,500.00 | 2,622.50 | 2,622.50 | -2.05% | 8,267 |
| Jun 29, 2026 | 2,652.50 | 2,695.00 | 2,545.00 | 2,677.50 | 2,677.50 | 2.19% | 5,318 |
| Jun 26, 2026 | 2,493.00 | 2,657.50 | 2,493.00 | 2,620.00 | 2,620.00 | 1.95% | 15,293 |
| Jun 25, 2026 | 2,760.00 | 2,760.00 | 2,540.00 | 2,570.00 | 2,570.00 | -5.69% | 18,823 |
| Jun 24, 2026 | 2,930.00 | 2,932.50 | 2,680.00 | 2,725.00 | 2,725.00 | -6.68% | 8,195 |