BMNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	19.50	19.95	19.25	19.68	-	-0.71%	8,092,555
Feb 18, 2026	20.08	20.67	19.59	19.82	19.82	-1.64%	30,884,665
Feb 17, 2026	20.61	20.68	19.77	20.15	20.15	-3.86%	29,993,805
Feb 13, 2026	20.24	21.60	20.04	20.96	20.96	6.18%	48,726,881
Feb 12, 2026	19.98	20.06	18.68	19.74	19.74	1.39%	39,372,405
Feb 11, 2026	20.56	20.56	19.02	19.47	19.47	-2.41%	33,068,800
Feb 10, 2026	20.71	21.27	19.95	19.95	19.95	-6.99%	39,082,009
Feb 9, 2026	19.40	21.75	19.33	21.45	21.45	4.79%	47,947,856
Feb 6, 2026	18.78	20.70	18.70	20.47	20.47	17.64%	73,494,306
Feb 5, 2026	19.25	20.07	17.19	17.40	17.40	-14.29%	72,263,452
Feb 4, 2026	21.87	21.98	19.90	20.30	20.30	-9.17%	54,513,470
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
Jan 20, 2026	28.77	29.30	28.04	28.24	28.24	-9.37%	51,116,915
Jan 16, 2026	30.87	31.49	29.78	31.16	31.16	0.94%	44,329,021
Jan 15, 2026	33.07	33.15	30.79	30.87	30.87	-5.48%	46,884,222
Jan 14, 2026	32.22	34.39	31.74	32.66	32.66	4.61%	68,448,290
Jan 13, 2026	31.49	32.24	30.96	31.22	31.22	0.29%	42,165,482
Jan 12, 2026	29.94	31.54	29.71	31.13	31.13	3.56%	33,629,529
Jan 9, 2026	30.60	31.68	29.61	30.06	30.06	-3.90%	37,670,304
Jan 8, 2026	29.60	31.67	29.16	31.28	31.28	3.03%	39,942,424
Jan 7, 2026	31.64	31.89	30.23	30.36	30.36	-6.09%	39,821,663
Jan 6, 2026	33.98	34.04	31.38	32.33	32.33	-3.06%	42,062,363
Jan 5, 2026	32.48	33.78	31.92	33.35	33.35	6.93%	54,163,780
Jan 2, 2026	28.00	31.26	27.46	31.19	31.19	14.88%	58,445,139
Dec 31, 2025	28.05	28.08	26.84	27.15	27.15	-2.06%	33,878,432
Dec 30, 2025	28.60	29.19	27.57	27.72	27.72	-2.87%	30,680,986
Dec 29, 2025	28.00	29.62	27.96	28.54	28.54	0.81%	28,409,727
Dec 26, 2025	29.47	29.50	27.90	28.31	28.31	-3.54%	32,663,972
Dec 24, 2025	29.17	29.53	28.74	29.35	29.35	-1.44%	21,546,687
Dec 23, 2025	30.00	30.32	28.94	29.78	29.78	-4.21%	35,790,479
Dec 22, 2025	32.68	32.78	30.50	31.09	31.09	-0.86%	41,181,852
Dec 19, 2025	29.88	31.61	29.59	31.36	31.36	10.31%	62,526,807
Dec 18, 2025	31.19	31.72	28.40	28.43	28.43	-3.04%	52,809,780
Dec 17, 2025	31.28	32.23	29.14	29.32	29.32	-6.59%	55,921,682
Dec 16, 2025	30.84	31.76	30.37	31.39	31.39	1.42%	40,973,166
Dec 15, 2025	34.52	34.84	30.76	30.95	30.95	-11.22%	61,583,560
Dec 12, 2025	38.50	38.80	34.74	34.86	34.86	-9.17%	51,648,889
Dec 11, 2025	38.80	39.47	37.66	38.38	38.38	-5.00%	41,639,219
Dec 10, 2025	38.93	42.09	38.44	40.40	40.40	3.03%	53,349,974
Dec 9, 2025	35.00	39.79	34.66	39.21	39.21	9.40%	60,351,290
Dec 8, 2025	35.35	35.94	33.80	35.84	35.84	5.23%	41,072,456