BMNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	18.46	19.44	18.20	18.85	18.85	-2.18%	35,442,805
May 29, 2026	18.90	19.86	18.44	19.27	19.27	0.10%	35,050,607
May 28, 2026	18.33	19.34	17.87	19.25	19.25	2.28%	39,554,927
May 27, 2026	18.99	19.15	18.73	18.82	18.82	-1.98%	23,290,574
May 26, 2026	19.29	20.05	19.03	19.20	19.20	1.69%	32,139,381
May 22, 2026	19.44	19.87	18.82	18.88	18.88	-3.72%	23,113,971
May 21, 2026	19.00	19.66	18.96	19.61	19.61	1.13%	21,250,488
May 20, 2026	18.78	19.65	18.65	19.39	19.39	4.08%	26,329,433
May 19, 2026	18.49	18.96	18.29	18.63	18.63	-0.53%	28,925,185
May 18, 2026	19.34	19.39	18.29	18.73	18.73	-5.74%	47,335,539
May 15, 2026	21.28	21.33	19.85	19.87	19.87	-9.68%	49,725,170
May 14, 2026	21.20	22.65	20.69	22.00	22.00	3.87%	37,536,507
May 13, 2026	21.43	21.69	21.03	21.18	21.18	-2.26%	25,523,630
May 12, 2026	22.37	22.50	21.23	21.67	21.67	-5.86%	45,054,168
May 11, 2026	22.02	23.37	21.96	23.02	23.02	3.83%	40,315,673
May 8, 2026	22.00	22.40	21.48	22.17	22.17	0.77%	28,943,947
May 7, 2026	22.60	22.73	21.38	22.00	22.00	-3.97%	36,938,688
May 6, 2026	23.00	23.47	22.63	22.91	22.91	-0.82%	36,625,953
May 5, 2026	23.20	23.35	22.56	23.10	23.10	1.36%	34,971,150
May 4, 2026	22.16	23.17	22.16	22.79	22.79	4.16%	43,404,933
May 1, 2026	21.66	22.09	21.44	21.88	21.88	2.24%	29,623,502
Apr 30, 2026	20.73	21.42	20.52	21.40	21.40	3.58%	24,554,904
Apr 29, 2026	21.27	21.30	20.19	20.66	20.66	-3.82%	32,673,515
Apr 28, 2026	21.01	21.68	20.58	21.48	21.48	-0.32%	28,531,465
Apr 27, 2026	22.03	22.41	21.43	21.55	21.55	-2.66%	31,206,450
Apr 24, 2026	22.41	22.51	21.67	22.14	22.14	0.64%	26,005,811
Apr 23, 2026	22.62	23.05	21.65	22.00	22.00	-5.62%	40,450,266
Apr 22, 2026	22.85	23.44	22.69	23.31	23.31	7.37%	47,155,771
Apr 21, 2026	22.65	22.82	21.69	21.71	21.71	-3.64%	36,882,403
Apr 20, 2026	22.18	22.76	21.58	22.53	22.53	-1.83%	37,645,827
Apr 17, 2026	23.02	24.11	22.67	22.95	22.95	2.27%	63,695,631
Apr 16, 2026	22.39	22.50	21.56	22.44	22.44	0.45%	34,882,099
Apr 15, 2026	21.68	22.44	21.15	22.34	22.34	4.00%	40,535,659
Apr 14, 2026	22.36	23.16	21.10	21.48	21.48	-0.14%	71,691,726
Apr 13, 2026	20.98	22.03	20.68	21.51	21.51	1.08%	54,464,228
Apr 10, 2026	21.58	21.77	20.99	21.28	21.28	0.95%	28,762,536
Apr 9, 2026	21.19	21.85	20.48	21.08	21.08	-2.04%	35,203,504
Apr 8, 2026	21.73	21.96	20.64	21.52	21.52	6.69%	39,262,401
Apr 7, 2026	20.06	20.22	19.30	20.17	20.17	-2.09%	34,565,097
Apr 6, 2026	20.00	20.97	19.97	20.60	20.60	5.91%	41,060,335
Apr 2, 2026	18.86	19.54	18.30	19.45	19.45	-1.22%	39,699,966
Apr 1, 2026	19.98	20.38	19.50	19.69	19.69	-0.46%	41,349,892
Mar 31, 2026	18.51	19.99	18.36	19.78	19.78	8.09%	70,358,315
Mar 30, 2026	19.18	19.19	17.84	18.30	18.30	-0.49%	55,012,322
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