Bitmine Immersion Technologies, Inc. (BCBA:BMNR)
Argentina · Delayed Price · Currency is ARS 4,087.50
-92.50 (-2.21%)
At close: Nov 2, 2026
BCBA:BMNR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4,240.00 | 4,305.00 | 4,087.50 | 4,087.50 | 4,087.50 | -2.21% | 7,070 |
| Oct 30, 2026 | 4,140.00 | 4,280.00 | 4,082.50 | 4,180.00 | 4,180.00 | -5.86% | 18,648 |
| Oct 29, 2026 | 4,425.00 | 4,635.00 | 4,380.00 | 4,440.00 | 4,440.00 | -2.20% | 1,412 |
| Oct 28, 2026 | 4,417.50 | 4,550.00 | 4,387.50 | 4,540.00 | 4,540.00 | 1.91% | 6,396 |
| Oct 27, 2026 | 4,407.50 | 4,500.00 | 4,360.00 | 4,455.00 | 4,455.00 | 1.60% | 4,762 |
| Oct 26, 2026 | 4,432.50 | 4,597.50 | 4,382.50 | 4,385.00 | 4,385.00 | -4.83% | 6,865 |
| Oct 23, 2026 | 4,675.00 | 4,742.50 | 4,592.50 | 4,607.50 | 4,607.50 | -0.59% | 3,605 |
| Oct 22, 2026 | 4,640.00 | 4,727.50 | 4,525.00 | 4,635.00 | 4,635.00 | -5.50% | 60,015 |
| Oct 21, 2026 | 4,792.50 | 5,015.00 | 4,692.50 | 4,905.00 | 4,905.00 | 4.86% | 47,660 |
| Oct 20, 2026 | 4,312.50 | 4,760.00 | 4,312.50 | 4,677.50 | 4,677.50 | 6.79% | 15,828 |
| Oct 19, 2026 | 4,500.00 | 4,500.00 | 4,375.00 | 4,380.00 | 4,380.00 | 0.06% | 2,751 |
| Oct 16, 2026 | 4,620.00 | 4,730.00 | 4,357.50 | 4,377.50 | 4,377.50 | -8.04% | 7,922 |
| Oct 15, 2026 | 4,250.00 | 4,770.00 | 4,180.00 | 4,760.00 | 4,760.00 | 5.90% | 22,203 |
| Oct 14, 2026 | 4,647.50 | 4,665.00 | 4,440.00 | 4,495.00 | 4,495.00 | -5.37% | 46,881 |
| Oct 13, 2026 | 4,812.50 | 4,845.00 | 4,722.50 | 4,750.00 | 4,750.00 | -2.41% | 34,797 |
| Oct 9, 2026 | 4,875.00 | 4,952.50 | 4,817.50 | 4,867.50 | 4,867.50 | - | 6,942 |
| Oct 8, 2026 | 4,865.00 | 4,900.00 | 4,690.00 | 4,867.50 | 4,867.50 | -1.57% | 30,553 |
| Oct 7, 2026 | 5,060.00 | 5,060.00 | 4,897.50 | 4,945.00 | 4,945.00 | -5.63% | 46,026 |
| Oct 6, 2026 | 5,380.00 | 5,450.00 | 5,185.00 | 5,240.00 | 5,240.00 | -2.87% | 25,912 |
| Oct 5, 2026 | 5,385.00 | 5,475.00 | 5,300.00 | 5,395.00 | 5,395.00 | 1.22% | 9,564 |
| Oct 2, 2026 | 5,700.00 | 5,715.00 | 5,270.00 | 5,330.00 | 5,330.00 | -1.39% | 32,678 |
| Oct 1, 2026 | 5,340.00 | 5,510.00 | 5,340.00 | 5,405.00 | 5,405.00 | 1.60% | 4,991 |
| Sep 30, 2026 | 5,580.00 | 5,580.00 | 5,295.00 | 5,320.00 | 5,320.00 | -1.39% | 42,716 |
| Sep 29, 2026 | 5,580.00 | 5,580.00 | 5,310.00 | 5,395.00 | 5,395.00 | -0.28% | 10,274 |
| Sep 28, 2026 | 5,560.00 | 5,640.00 | 5,400.00 | 5,410.00 | 5,410.00 | -2.61% | 7,317 |
| Sep 25, 2026 | 5,565.00 | 5,635.00 | 5,480.00 | 5,555.00 | 5,555.00 | -1.51% | 6,298 |
| Sep 24, 2026 | 5,575.00 | 5,695.00 | 5,465.00 | 5,640.00 | 5,640.00 | 2.17% | 19,168 |
| 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 |