BMNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	19.98	20.10	19.51	19.67	-	-0.56%	11,249,068
Mar 31, 2026	18.51	19.99	18.36	19.78	19.78	8.09%	70,045,595
Mar 30, 2026	19.18	19.19	17.84	18.30	18.30	-0.49%	54,476,413
Mar 27, 2026	19.09	19.14	18.28	18.39	18.39	-5.55%	52,356,793
Mar 26, 2026	20.28	20.72	19.45	19.47	19.47	-8.33%	46,059,708
Mar 25, 2026	21.40	21.88	20.75	21.24	21.24	2.12%	38,254,162
Mar 24, 2026	21.13	21.50	20.37	20.80	20.80	-2.21%	42,099,980
Mar 23, 2026	21.20	21.79	20.53	21.27	21.27	1.58%	47,876,450
Mar 20, 2026	21.15	21.23	20.22	20.94	20.94	-0.95%	65,702,644
Mar 19, 2026	20.70	21.38	20.45	21.14	21.14	-1.26%	41,480,264
Mar 18, 2026	22.43	22.54	21.41	21.41	21.41	-7.83%	51,632,901
Mar 17, 2026	23.30	23.85	22.97	23.23	23.23	-0.68%	39,542,250
Mar 16, 2026	22.27	23.53	22.17	23.39	23.39	13.88%	74,365,227
Mar 13, 2026	21.76	22.76	20.49	20.54	20.54	-0.05%	80,720,463
Mar 12, 2026	20.87	21.30	20.16	20.55	20.55	-2.38%	32,206,920
Mar 11, 2026	20.87	21.49	20.39	21.05	21.05	1.54%	30,490,547
Mar 10, 2026	20.62	21.48	20.35	20.73	20.73	0.14%	35,360,435
Mar 9, 2026	19.76	20.74	19.27	20.70	20.70	9.64%	50,898,961
Mar 6, 2026	19.53	19.57	18.84	18.88	18.88	-7.22%	43,815,427
Mar 5, 2026	21.03	21.34	19.93	20.35	20.35	-3.65%	39,345,852
Mar 4, 2026	21.00	21.87	20.66	21.12	21.12	7.92%	62,294,024
Mar 3, 2026	19.55	20.18	18.97	19.57	19.57	-4.07%	37,218,381
Mar 2, 2026	18.90	21.16	18.82	20.40	20.40	7.48%	52,864,205
Feb 27, 2026	19.74	19.85	18.88	18.98	18.98	-7.14%	33,344,907
Feb 26, 2026	21.45	21.60	19.92	20.44	20.44	-4.93%	41,862,430
Feb 25, 2026	20.50	22.17	20.49	21.50	21.50	10.60%	60,436,298
Feb 24, 2026	18.75	19.60	18.65	19.44	19.44	1.14%	30,341,834
Feb 23, 2026	19.50	19.68	18.81	19.22	19.22	-4.52%	30,544,456
Feb 20, 2026	19.78	20.41	19.67	20.13	20.13	0.85%	36,288,314
Feb 19, 2026	19.50	19.96	19.25	19.96	19.96	0.71%	31,224,342
Feb 18, 2026	20.08	20.67	19.59	19.82	19.82	-1.64%	31,158,654
Feb 17, 2026	20.61	20.68	19.77	20.15	20.15	-3.86%	30,266,339
Feb 13, 2026	20.24	21.60	20.04	20.96	20.96	6.18%	49,138,849
Feb 12, 2026	19.98	20.06	18.68	19.74	19.74	1.39%	39,889,835
Feb 11, 2026	20.56	20.56	19.02	19.47	19.47	-2.41%	33,392,361
Feb 10, 2026	20.71	21.27	19.95	19.95	19.95	-6.99%	39,536,462
Feb 9, 2026	19.40	21.75	19.33	21.45	21.45	4.79%	48,465,701
Feb 6, 2026	18.78	20.70	18.70	20.47	20.47	17.64%	74,458,617
Feb 5, 2026	19.25	20.07	17.19	17.40	17.40	-14.29%	75,287,182
Feb 4, 2026	21.87	21.98	19.90	20.30	20.30	-9.17%	55,408,019
Feb 3, 2026	23.09	23.09	21.04	22.35	22.35	-1.97%	47,026,201
Feb 2, 2026	22.88	24.08	22.58	22.80	22.80	-9.16%	54,839,801
Jan 30, 2026	26.00	26.52	24.55	25.10	25.10	-5.99%	45,469,431
Jan 29, 2026	28.68	28.73	26.02	26.70	26.70	-9.89%	58,389,772
Jan 28, 2026	29.96	30.55	29.46	29.63	29.63	1.02%	34,159,002
Jan 27, 2026	27.86	29.48	27.72	29.33	29.33	5.50%	31,650,931
Jan 26, 2026	27.75	28.74	27.54	27.80	27.80	-3.47%	32,814,326
Jan 23, 2026	28.63	29.76	27.94	28.80	28.80	-0.35%	28,633,841
Jan 22, 2026	29.48	29.63	28.32	28.90	28.90	-1.53%	32,774,379
Jan 21, 2026	28.36	29.45	26.76	29.35	29.35	3.93%	51,539,740