Bitmine Immersion Technologies, Inc. (BMNR)
NYSEAMERICAN: BMNR · Real-Time Price · USD
42.35
+0.45 (1.07%)
At close: Jul 18, 2025, 4:00 PM
42.53
+0.18 (0.43%)
After-hours: Jul 18, 2025, 8:00 PM EDT
BMNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 4.51 | 4.92 | 4.40 | 4.70 | 4.70 | -2.49% | 52,470 |
| Jun 17, 2025 | 4.72 | 5.00 | 4.60 | 4.82 | 4.82 | 1.47% | 105,868 |
| Jun 16, 2025 | 4.86 | 5.23 | 4.50 | 4.75 | 4.75 | -4.23% | 70,414 |
| Jun 13, 2025 | 5.51 | 5.51 | 4.82 | 4.96 | 4.96 | -11.59% | 113,593 |
| Jun 12, 2025 | 6.55 | 6.55 | 5.55 | 5.61 | 5.61 | -10.95% | 103,876 |
| Jun 11, 2025 | 6.75 | 6.95 | 6.30 | 6.30 | 6.30 | -6.67% | 44,843 |
| Jun 10, 2025 | 7.08 | 7.10 | 6.67 | 6.75 | 6.75 | -2.03% | 47,138 |
| Jun 9, 2025 | 7.53 | 7.62 | 6.36 | 6.89 | 6.89 | -8.68% | 286,471 |
| Jun 6, 2025 | 7.35 | 7.69 | 6.31 | 7.55 | 7.55 | -2.65% | 241,335 |