Bitmine Immersion Technologies, Inc. (BCBA:BMNR)
Argentina · Delayed Price · Currency is ARS 3,585.00
-15.00 (-0.42%)
Last updated: May 22, 2026, 2:57 PM BRT
BCBA:BMNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |