Bitmine Immersion Technologies, Inc. (BMNR)
NYSEAMERICAN: BMNR · Real-Time Price · USD
52.47
-6.63 (-11.22%)
At close: Oct 10, 2025, 4:00 PM EDT
51.85
-0.62 (-1.18%)
After-hours: Oct 10, 2025, 8:00 PM EDT
BMNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 59.24 | 60.94 | 52.37 | 52.47 | 52.47 | -11.22% | 67,895,848 |
| Oct 9, 2025 | 59.07 | 59.31 | 56.51 | 59.10 | 59.10 | -1.50% | 40,909,657 |
| Oct 8, 2025 | 60.53 | 61.01 | 57.12 | 60.00 | 60.00 | 1.35% | 51,600,547 |
| Oct 7, 2025 | 65.00 | 65.60 | 58.58 | 59.20 | 59.20 | -6.36% | 69,952,234 |
| Oct 6, 2025 | 59.58 | 63.22 | 58.93 | 63.22 | 63.22 | 11.60% | 64,816,237 |
| Oct 3, 2025 | 57.50 | 57.82 | 54.90 | 56.65 | 56.65 | 0.27% | 49,535,300 |
| Oct 2, 2025 | 54.01 | 56.50 | 52.76 | 56.50 | 56.50 | 7.91% | 53,494,947 |
| Oct 1, 2025 | 54.17 | 54.46 | 51.70 | 52.36 | 52.36 | 0.83% | 40,766,602 |
| Sep 30, 2025 | 51.76 | 52.50 | 50.65 | 51.93 | 51.93 | -2.42% | 32,520,593 |
| Sep 29, 2025 | 52.12 | 54.60 | 51.70 | 53.22 | 53.22 | 5.39% | 60,535,847 |
| Sep 26, 2025 | 49.58 | 51.37 | 47.31 | 50.50 | 50.50 | 1.88% | 40,936,211 |
| Sep 25, 2025 | 48.96 | 50.96 | 47.21 | 49.57 | 49.57 | -4.53% | 50,484,683 |
| Sep 24, 2025 | 55.30 | 55.50 | 51.53 | 51.92 | 51.92 | -4.72% | 42,314,226 |
| Sep 23, 2025 | 56.85 | 57.55 | 52.76 | 54.49 | 54.49 | -1.11% | 42,224,291 |
| Sep 22, 2025 | 58.31 | 59.28 | 54.49 | 55.10 | 55.10 | -10.10% | 65,584,979 |
| Sep 19, 2025 | 60.00 | 64.25 | 59.12 | 61.29 | 61.29 | 2.22% | 70,773,114 |
| Sep 18, 2025 | 59.50 | 63.53 | 58.80 | 59.96 | 59.96 | 5.06% | 64,933,681 |
| Sep 17, 2025 | 56.00 | 58.47 | 52.60 | 57.07 | 57.07 | 2.04% | 63,418,394 |
| Sep 16, 2025 | 53.70 | 57.01 | 50.90 | 55.93 | 55.93 | 5.31% | 53,107,760 |
| Sep 15, 2025 | 53.86 | 54.50 | 50.71 | 53.11 | 53.11 | -3.59% | 50,940,009 |
| Sep 12, 2025 | 50.00 | 55.29 | 48.31 | 55.09 | 55.09 | 15.28% | 67,519,982 |
| Sep 11, 2025 | 46.72 | 50.10 | 46.10 | 47.79 | 47.79 | 4.80% | 39,137,881 |
| Sep 10, 2025 | 46.09 | 49.12 | 45.15 | 45.60 | 45.60 | 2.24% | 41,452,820 |
| Sep 9, 2025 | 45.28 | 45.52 | 43.45 | 44.60 | 44.60 | 1.85% | 27,443,589 |
| Sep 8, 2025 | 42.05 | 44.50 | 41.92 | 43.79 | 43.79 | 4.16% | 37,762,020 |
| Sep 5, 2025 | 43.85 | 44.27 | 39.70 | 42.04 | 42.04 | -0.36% | 42,793,521 |
| Sep 4, 2025 | 43.46 | 43.86 | 40.41 | 42.19 | 42.19 | -5.95% | 42,147,743 |
| Sep 3, 2025 | 43.51 | 46.11 | 43.03 | 44.86 | 44.86 | 5.58% | 40,037,079 |
| Sep 2, 2025 | 43.19 | 45.05 | 41.77 | 42.49 | 42.49 | -2.59% | 36,127,326 |
| Aug 29, 2025 | 45.16 | 46.23 | 43.45 | 43.62 | 43.62 | -4.28% | 34,396,929 |
| Aug 28, 2025 | 47.02 | 48.00 | 45.15 | 45.57 | 45.57 | -1.00% | 37,734,113 |
| Aug 27, 2025 | 48.65 | 49.10 | 44.52 | 46.03 | 46.03 | -7.85% | 65,636,508 |
| Aug 26, 2025 | 50.25 | 51.25 | 48.55 | 49.95 | 49.95 | 0.71% | 45,703,723 |
| Aug 25, 2025 | 52.59 | 55.01 | 49.28 | 49.60 | 49.60 | -7.27% | 54,505,097 |
| Aug 22, 2025 | 47.75 | 55.74 | 47.02 | 53.49 | 53.49 | 12.07% | 83,415,647 |
| Aug 21, 2025 | 50.00 | 51.33 | 47.73 | 47.73 | 47.73 | -8.32% | 37,030,748 |
| Aug 20, 2025 | 50.28 | 52.42 | 47.25 | 52.06 | 52.06 | 4.58% | 53,584,454 |
| Aug 19, 2025 | 54.45 | 55.30 | 47.77 | 49.78 | 49.78 | -9.28% | 50,724,589 |
| Aug 18, 2025 | 55.67 | 57.30 | 52.65 | 54.87 | 54.87 | -5.09% | 47,985,488 |
| Aug 15, 2025 | 61.00 | 61.00 | 54.10 | 57.81 | 57.81 | -4.37% | 59,864,234 |
| Aug 14, 2025 | 58.20 | 63.75 | 57.18 | 60.45 | 60.45 | -1.91% | 70,142,513 |
| Aug 13, 2025 | 67.24 | 71.74 | 60.30 | 61.63 | 61.63 | -1.30% | 107,425,083 |
| Aug 12, 2025 | 64.66 | 67.59 | 55.62 | 62.44 | 62.44 | 5.87% | 129,641,943 |
| Aug 11, 2025 | 57.96 | 70.00 | 56.50 | 58.98 | 58.98 | 14.68% | 147,160,744 |
| Aug 8, 2025 | 43.14 | 54.43 | 42.63 | 51.43 | 51.43 | 24.59% | 92,117,439 |
| Aug 7, 2025 | 41.71 | 43.45 | 39.69 | 41.28 | 41.28 | 7.30% | 65,922,051 |
| Aug 6, 2025 | 33.00 | 39.28 | 31.85 | 38.47 | 38.47 | 15.53% | 46,866,148 |
| Aug 5, 2025 | 31.49 | 33.87 | 30.67 | 33.30 | 33.30 | 6.97% | 25,646,925 |
| Aug 4, 2025 | 33.00 | 33.93 | 30.94 | 31.13 | 31.13 | -1.74% | 35,928,327 |
| Aug 1, 2025 | 32.93 | 33.54 | 30.30 | 31.68 | 31.68 | -8.55% | 31,156,159 |