Bitmine Immersion Technologies, Inc. (BMNP)
NYSE: BMNP · Real-Time Price · USD
88.10
+1.70 (1.97%)
At close: Jul 27, 2026, 4:00 PM EDT
88.64
+0.54 (0.61%)
After-hours: Jul 27, 2026, 7:00 PM EDT
BMNP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 87.15 | 89.26 | 87.00 | 88.10 | 87.92 | 1.97% | 98,769 |
| Jul 24, 2026 | 86.98 | 86.99 | 86.10 | 86.40 | 86.22 | -0.40% | 13,607 |
| Jul 23, 2026 | 86.96 | 87.55 | 85.25 | 86.75 | 86.57 | - | 87,940 |
| Jul 22, 2026 | 86.50 | 87.20 | 86.50 | 86.75 | 86.57 | - | 12,291 |
| Jul 21, 2026 | 85.94 | 87.00 | 85.90 | 86.75 | 86.57 | 1.16% | 53,263 |
| Jul 20, 2026 | 87.00 | 87.00 | 85.94 | 85.94 | 85.58 | 0.06% | 56,231 |
| Jul 17, 2026 | 86.50 | 86.50 | 85.83 | 85.89 | 85.53 | -0.49% | 69,265 |
| Jul 16, 2026 | 86.50 | 86.75 | 86.25 | 86.31 | 85.94 | 0.21% | 12,699 |
| Jul 15, 2026 | 86.89 | 86.89 | 85.99 | 86.13 | 85.76 | 0.16% | 6,865 |
| Jul 14, 2026 | 85.90 | 86.98 | 85.35 | 85.99 | 85.63 | 0.09% | 46,377 |
| Jul 13, 2026 | 85.50 | 87.48 | 85.15 | 86.10 | 85.55 | 0.44% | 24,908 |
| Jul 10, 2026 | 86.45 | 86.45 | 85.30 | 85.72 | 85.17 | -0.19% | 8,478 |
| Jul 9, 2026 | 84.92 | 86.00 | 84.92 | 85.88 | 85.33 | 1.15% | 8,748 |
| Jul 8, 2026 | 85.00 | 85.85 | 84.90 | 84.90 | 84.36 | 0.24% | 14,805 |
| Jul 7, 2026 | 86.79 | 86.79 | 84.50 | 84.70 | 84.16 | -1.54% | 10,902 |
| Jul 6, 2026 | 84.31 | 86.75 | 83.68 | 86.21 | 85.48 | 3.46% | 23,828 |
| Jul 2, 2026 | 82.20 | 83.57 | 82.20 | 83.33 | 82.62 | 2.20% | 61,466 |
| Jul 1, 2026 | 81.03 | 84.19 | 81.03 | 81.54 | 80.85 | 0.63% | 64,135 |
| Jun 30, 2026 | 84.61 | 84.69 | 80.30 | 81.03 | 80.34 | -3.32% | 83,348 |
| Jun 29, 2026 | 81.82 | 85.25 | 81.82 | 83.92 | 83.10 | 3.59% | 26,369 |
| Jun 26, 2026 | 81.46 | 82.00 | 79.73 | 81.01 | 80.22 | -0.17% | 52,926 |
| Jun 25, 2026 | 85.48 | 85.48 | 81.41 | 81.41 | 80.35 | -3.39% | 125,531 |
| Jun 24, 2026 | 86.77 | 87.74 | 83.80 | 84.27 | 83.18 | -2.89% | 112,767 |
| Jun 23, 2026 | 87.10 | 87.53 | 86.23 | 86.78 | 85.66 | -1.22% | 81,651 |
| Jun 22, 2026 | 88.00 | 88.34 | 87.71 | 87.86 | 86.72 | 1.16% | 120,266 |
| Jun 18, 2026 | 88.30 | 89.25 | 86.02 | 86.85 | 85.72 | -1.64% | 124,466 |
| Jun 17, 2026 | 89.75 | 89.75 | 87.68 | 88.30 | 87.16 | 0.23% | 184,566 |
| Jun 16, 2026 | 91.49 | 92.99 | 88.10 | 88.10 | 86.96 | -0.12% | 115,377 |
| Jun 15, 2026 | 89.27 | 89.75 | 87.50 | 88.31 | 87.06 | -1.06% | 11,675 |
| Jun 12, 2026 | 89.50 | 89.50 | 89.25 | 89.26 | 88.00 | 2.30% | 2,096 |
| Jun 11, 2026 | 87.80 | 88.00 | 86.34 | 87.25 | 86.02 | 0.29% | 86,606 |
| Jun 10, 2026 | 88.50 | 90.00 | 87.00 | 87.00 | 85.77 | - | 142,860 |