Bitmine Immersion Technologies, Inc. (BMNP)
NYSE: BMNP · Real-Time Price · USD · Preferred Stock
98.00
-0.11 (-0.11%)
Sep 8, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 98.68 | 98.68 | 96.91 | 98.00 | 98.00 | 0.08% | 12,611 |
| Sep 4, 2026 | 98.18 | 98.30 | 97.80 | 98.11 | 97.93 | 0.18% | 9,356 |
| Sep 3, 2026 | 98.61 | 98.70 | 97.00 | 97.93 | 97.75 | -0.27% | 26,224 |
| Sep 2, 2026 | 98.37 | 98.50 | 97.70 | 98.20 | 98.02 | 0.39% | 19,084 |
| Sep 1, 2026 | 99.20 | 99.20 | 96.98 | 97.82 | 97.64 | -0.15% | 25,156 |
| Aug 31, 2026 | 96.00 | 98.25 | 96.00 | 98.15 | 97.78 | 1.51% | 42,444 |
| Aug 28, 2026 | 96.99 | 96.99 | 95.90 | 96.69 | 96.33 | -0.02% | 35,941 |
| Aug 27, 2026 | 95.59 | 96.99 | 95.59 | 96.71 | 96.35 | 1.69% | 23,841 |
| Aug 26, 2026 | 95.98 | 96.98 | 95.10 | 95.10 | 94.74 | 0.35% | 88,581 |
| Aug 25, 2026 | 94.13 | 95.00 | 93.73 | 94.77 | 94.41 | 0.89% | 37,367 |
| Aug 24, 2026 | 93.74 | 94.90 | 92.90 | 94.09 | 93.58 | 0.89% | 75,890 |
| Aug 21, 2026 | 92.10 | 93.75 | 92.10 | 93.26 | 92.75 | 1.48% | 56,301 |
| Aug 20, 2026 | 92.02 | 92.02 | 91.40 | 91.90 | 91.40 | 0.55% | 42,394 |
| Aug 19, 2026 | 92.00 | 92.00 | 90.68 | 91.40 | 90.90 | 0.44% | 35,175 |
| Aug 18, 2026 | 89.21 | 91.64 | 89.21 | 91.00 | 90.51 | 0.42% | 29,569 |
| Aug 17, 2026 | 92.01 | 92.01 | 90.75 | 90.80 | 90.12 | 0.22% | 44,333 |
| Aug 14, 2026 | 91.19 | 91.19 | 90.15 | 90.60 | 89.92 | 0.45% | 96,546 |
| Aug 13, 2026 | 89.84 | 91.00 | 85.00 | 90.20 | 89.52 | 0.02% | 83,832 |
| Aug 12, 2026 | 90.25 | 90.45 | 90.00 | 90.18 | 89.51 | -0.02% | 23,704 |
| Aug 11, 2026 | 89.65 | 90.25 | 89.65 | 90.20 | 89.53 | 0.56% | 10,750 |
| Aug 10, 2026 | 89.97 | 90.43 | 89.50 | 89.88 | 89.03 | 0.65% | 5,155 |
| Aug 7, 2026 | 89.87 | 90.55 | 89.25 | 89.30 | 88.45 | -0.01% | 24,210 |
| Aug 6, 2026 | 90.00 | 90.00 | 88.60 | 89.31 | 88.46 | 0.06% | 31,006 |
| Aug 5, 2026 | 89.57 | 89.64 | 89.25 | 89.26 | 88.41 | 0.13% | 24,444 |
| Aug 4, 2026 | 89.11 | 89.50 | 88.98 | 89.14 | 88.29 | 0.37% | 39,788 |
| Aug 3, 2026 | 88.98 | 89.10 | 88.57 | 89.00 | 87.97 | - | 39,522 |
| Jul 31, 2026 | 88.31 | 89.00 | 87.98 | 89.00 | 87.97 | 0.51% | 400,063 |
| Jul 30, 2026 | 88.44 | 88.79 | 88.35 | 88.55 | 87.53 | 0.17% | 77,944 |
| Jul 29, 2026 | 88.89 | 88.89 | 87.76 | 88.40 | 87.38 | -0.08% | 65,764 |
| Jul 28, 2026 | 87.95 | 89.00 | 87.43 | 88.47 | 87.45 | 0.63% | 66,998 |
| Jul 27, 2026 | 87.15 | 89.26 | 87.00 | 88.10 | 86.90 | 1.97% | 98,769 |
| Jul 24, 2026 | 86.98 | 86.99 | 86.10 | 86.40 | 85.22 | -0.40% | 13,607 |
| Jul 23, 2026 | 86.96 | 87.55 | 85.25 | 86.75 | 85.57 | - | 87,940 |
| Jul 22, 2026 | 86.50 | 87.20 | 86.50 | 86.75 | 85.57 | - | 12,291 |
| Jul 21, 2026 | 85.94 | 87.00 | 85.90 | 86.75 | 85.57 | 1.16% | 53,263 |
| Jul 20, 2026 | 87.00 | 87.00 | 85.94 | 85.94 | 84.59 | 0.06% | 56,231 |
| Jul 17, 2026 | 86.50 | 86.50 | 85.83 | 85.89 | 84.54 | -0.49% | 69,265 |
| Jul 16, 2026 | 86.50 | 86.75 | 86.25 | 86.31 | 84.95 | 0.21% | 12,699 |
| Jul 15, 2026 | 86.89 | 86.89 | 85.99 | 86.13 | 84.77 | 0.16% | 6,865 |
| Jul 14, 2026 | 85.90 | 86.98 | 85.35 | 85.99 | 84.64 | 0.09% | 46,377 |
| Jul 13, 2026 | 85.50 | 87.48 | 85.15 | 86.10 | 84.56 | 0.44% | 24,908 |
| Jul 10, 2026 | 86.45 | 86.45 | 85.30 | 85.72 | 84.19 | -0.19% | 8,478 |
| Jul 9, 2026 | 84.92 | 86.00 | 84.92 | 85.88 | 84.35 | 1.15% | 8,748 |
| Jul 8, 2026 | 85.00 | 85.85 | 84.90 | 84.90 | 83.38 | 0.24% | 14,805 |
| Jul 7, 2026 | 86.79 | 86.79 | 84.50 | 84.70 | 83.19 | -1.54% | 10,902 |
| Jul 6, 2026 | 84.31 | 86.75 | 83.68 | 86.21 | 84.49 | 3.46% | 23,828 |
| Jul 2, 2026 | 82.20 | 83.57 | 82.20 | 83.33 | 81.67 | 2.20% | 61,466 |
| Jul 1, 2026 | 81.03 | 84.19 | 81.03 | 81.54 | 79.91 | 0.63% | 64,135 |
| Jun 30, 2026 | 84.61 | 84.69 | 80.30 | 81.03 | 79.41 | -3.32% | 83,348 |
| Jun 29, 2026 | 81.82 | 85.25 | 81.82 | 83.92 | 82.14 | 3.59% | 26,369 |