Bitmine Immersion Technologies, Inc. (BCBA:BMNRD)
Argentina · Delayed Price · Currency is ARS · Price in USD 3.445
-0.275 (-7.39%)
At close: Sep 23, 2026
BCBA:BMNRD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.66 | 3.66 | 3.45 | 3.45 | 3.45 | -7.39% | 729 |
| Sep 22, 2026 | 3.58 | 3.72 | 3.58 | 3.72 | 3.72 | 1.50% | 2,497 |
| Sep 21, 2026 | 3.55 | 3.67 | 3.55 | 3.67 | 3.67 | 7.79% | 274 |
| Sep 18, 2026 | 3.35 | 3.40 | 3.35 | 3.40 | 3.40 | 4.13% | 2,628 |
| Sep 17, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.15% | 306 |
| Sep 15, 2026 | 3.38 | 3.40 | 3.27 | 3.27 | 3.27 | -3.68% | 38 |
| Sep 14, 2026 | 3.37 | 3.40 | 3.26 | 3.40 | 3.40 | 3.19% | 749 |
| Sep 11, 2026 | 3.33 | 3.40 | 3.26 | 3.29 | 3.29 | 3.79% | 3,624 |
| Sep 10, 2026 | 3.19 | 3.19 | 3.17 | 3.17 | 3.17 | 0.32% | 475 |
| Sep 9, 2026 | 3.25 | 3.27 | 3.16 | 3.16 | 3.16 | -8.80% | 3,478 |
| Sep 8, 2026 | 3.29 | 3.47 | 3.27 | 3.47 | 3.47 | -0.43% | 478 |
| Sep 4, 2026 | 3.50 | 3.58 | 3.29 | 3.48 | 3.48 | 16.78% | 84 |
| Sep 2, 2026 | 2.86 | 2.98 | 2.86 | 2.98 | 2.98 | -0.67% | 46 |
| Sep 1, 2026 | 3.09 | 3.09 | 3.00 | 3.00 | 3.00 | -7.69% | 11 |
| Aug 31, 2026 | 3.26 | 3.26 | 3.25 | 3.25 | 3.25 | 3.67% | 9 |
| Aug 28, 2026 | 3.43 | 3.43 | 3.12 | 3.14 | 3.14 | -7.79% | 555 |
| Aug 27, 2026 | 3.35 | 3.40 | 3.35 | 3.40 | 3.40 | 3.66% | 417 |
| Aug 26, 2026 | 3.24 | 3.39 | 3.24 | 3.28 | 3.28 | 2.98% | 237 |
| Aug 25, 2026 | 3.17 | 3.26 | 3.17 | 3.19 | 3.19 | 2.74% | 114 |
| Aug 24, 2026 | 2.94 | 3.33 | 2.94 | 3.10 | 3.10 | 5.08% | 8,441 |
| Aug 21, 2026 | 2.81 | 2.95 | 2.81 | 2.95 | 2.95 | 4.80% | 3,213 |
| Aug 20, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -6.17% | 236 |
| Aug 18, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 233 |
| Aug 10, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.64% | 3 |
| Aug 6, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 10 |
| Aug 3, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 2.69% | 327 |
| Jul 31, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 4.76% | 35 |
| Jul 29, 2026 | 3.00 | 3.00 | 2.70 | 2.84 | 2.84 | -7.80% | 3 |
| Jul 27, 2026 | 2.95 | 3.10 | 2.95 | 3.08 | 3.08 | 8.27% | 281 |
| Jul 21, 2026 | 2.85 | 2.85 | 2.84 | 2.84 | 2.84 | -0.35% | 55 |
| Jul 20, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 131 |
| Jul 17, 2026 | 2.80 | 2.85 | 2.80 | 2.85 | 2.85 | 0.71% | 48 |
| Jul 14, 2026 | 2.70 | 2.83 | 2.70 | 2.83 | 2.83 | -1.05% | 13 |
| Jul 8, 2026 | 2.84 | 2.86 | 2.84 | 2.86 | 2.86 | -1.04% | 220 |
| Jul 7, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -0.17% | 6 |
| Jul 3, 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | -3.50% | 2,715 |
| Jul 1, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 26 |
| Jun 30, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 16 |
| Jun 26, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 6 |
| Jun 24, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 39 |
| Jun 23, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 60 |
| Jun 8, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 206 |
| Jun 5, 2026 | 2.15 | 3.00 | 2.15 | 3.00 | 3.00 | 20.00% | 232 |
| May 28, 2026 | 2.70 | 2.70 | 2.50 | 2.50 | 2.50 | -9.09% | 737 |
| May 15, 2026 | 2.78 | 2.78 | 2.70 | 2.75 | 2.75 | -2.31% | 285 |
| May 11, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | 16 |
| May 7, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -4.90% | 1 |
| May 6, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 5.71% | 1 |
| Apr 29, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -5.41% | 1 |
| Apr 24, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | 185 |