Bitmine Immersion Technologies, Inc. (BMNR)
NYSEAMERICAN: BMNR · Real-Time Price · USD
43.62
-1.95 (-4.28%)
At close: Aug 29, 2025, 4:00 PM
43.83
+0.21 (0.48%)
After-hours: Aug 29, 2025, 4:23 PM EDT
BMNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 45.10 | 46.22 | 43.46 | 43.55 | - | -4.43% | 33,955,432 |
| 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 |
| Jul 31, 2025 | 35.90 | 36.68 | 33.71 | 34.64 | 34.64 | 0.70% | 25,853,152 |
| Jul 30, 2025 | 33.04 | 36.72 | 32.74 | 34.40 | 34.40 | 7.50% | 39,294,610 |
| Jul 29, 2025 | 32.30 | 34.52 | 30.60 | 32.00 | 32.00 | -8.86% | 49,104,971 |
| Jul 28, 2025 | 41.49 | 41.49 | 34.39 | 35.11 | 35.11 | -11.78% | 48,779,532 |
| Jul 25, 2025 | 41.23 | 42.19 | 38.77 | 39.80 | 39.80 | -4.67% | 29,196,778 |
| Jul 24, 2025 | 40.45 | 45.70 | 38.30 | 41.75 | 41.75 | 5.70% | 50,727,659 |
| Jul 23, 2025 | 41.50 | 42.19 | 38.55 | 39.50 | 39.50 | -2.06% | 22,067,155 |
| Jul 22, 2025 | 41.53 | 42.66 | 37.10 | 40.33 | 40.33 | 1.92% | 27,210,913 |
| Jul 21, 2025 | 45.00 | 46.83 | 39.16 | 39.57 | 39.57 | -6.56% | 34,070,344 |
| Jul 18, 2025 | 47.03 | 48.00 | 41.15 | 42.35 | 42.35 | 1.07% | 32,630,215 |
| Jul 17, 2025 | 48.20 | 48.59 | 40.10 | 41.90 | 41.90 | -6.47% | 28,308,440 |
| Jul 16, 2025 | 47.88 | 51.68 | 44.12 | 44.80 | 44.80 | 12.11% | 44,729,799 |
| Jul 15, 2025 | 42.97 | 43.98 | 39.10 | 39.96 | 39.96 | -2.58% | 12,653,266 |
| Jul 14, 2025 | 47.40 | 59.00 | 40.27 | 41.02 | 41.02 | 0.98% | 28,576,694 |
| Jul 11, 2025 | 52.07 | 52.20 | 38.02 | 40.62 | 40.62 | -11.71% | 9,386,261 |
| Jul 10, 2025 | 57.33 | 59.00 | 43.60 | 46.01 | 46.01 | -31.04% | 14,756,047 |
| Jul 9, 2025 | 120.99 | 126.00 | 57.01 | 66.72 | 66.72 | -40.16% | 22,548,954 |
| Jul 8, 2025 | 115.76 | 134.48 | 110.84 | 111.50 | 111.50 | 3.74% | 16,378,706 |
| Jul 7, 2025 | 105.58 | 124.58 | 92.50 | 107.48 | 107.48 | -20.39% | 18,875,606 |
| Jul 3, 2025 | 57.28 | 161.00 | 55.00 | 135.00 | 135.00 | 130.77% | 37,332,321 |
| Jul 2, 2025 | 51.54 | 63.58 | 41.50 | 58.50 | 58.50 | 27.17% | 24,770,405 |
| Jul 1, 2025 | 52.00 | 74.80 | 41.22 | 46.00 | 46.00 | 35.69% | 47,104,915 |
| Jun 30, 2025 | 15.00 | 34.36 | 12.38 | 33.90 | 33.90 | 694.84% | 103,643,582 |
| Jun 27, 2025 | 4.45 | 4.57 | 4.07 | 4.27 | 4.27 | -3.51% | 26,994 |
| Jun 26, 2025 | 4.39 | 4.58 | 3.92 | 4.42 | 4.42 | 1.14% | 26,909 |
| Jun 25, 2025 | 4.35 | 4.65 | 4.30 | 4.37 | 4.37 | -1.13% | 12,245 |
| Jun 24, 2025 | 4.40 | 4.79 | 4.37 | 4.42 | 4.42 | 0.45% | 45,943 |
| Jun 23, 2025 | 4.46 | 4.62 | 4.37 | 4.40 | 4.40 | -4.56% | 67,475 |
| Jun 20, 2025 | 4.81 | 4.81 | 4.45 | 4.61 | 4.61 | -1.91% | 54,185 |