BMNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	23.60	24.94	23.23	24.69	-	8.15%	40,578,993
Aug 21, 2026	22.25	23.34	21.90	22.83	22.83	5.84%	57,216,673
Aug 20, 2026	21.46	21.80	20.62	21.57	21.57	6.57%	64,267,134
Aug 19, 2026	18.53	20.90	18.37	20.24	20.24	10.72%	70,568,229
Aug 18, 2026	18.34	18.95	18.26	18.28	18.28	-2.40%	20,400,496
Aug 17, 2026	18.20	19.00	18.11	18.73	18.73	3.60%	30,738,430
Aug 14, 2026	18.00	18.23	17.40	18.08	18.08	-1.15%	26,074,311
Aug 13, 2026	17.88	18.47	17.67	18.29	18.29	2.24%	24,161,348
Aug 12, 2026	18.36	18.42	17.84	17.89	17.89	-1.11%	21,235,995
Aug 11, 2026	18.28	18.47	17.64	18.09	18.09	-0.06%	19,404,433
Aug 10, 2026	18.75	18.86	18.06	18.10	18.10	-3.83%	26,459,322
Aug 7, 2026	18.86	19.30	18.13	18.82	18.82	2.84%	29,733,646
Aug 6, 2026	18.02	18.71	17.83	18.30	18.30	-0.71%	24,508,051
Aug 5, 2026	18.10	18.60	17.58	18.43	18.43	1.82%	28,047,520
Aug 4, 2026	17.48	18.19	17.31	18.10	18.10	3.90%	28,220,184
Aug 3, 2026	16.96	17.55	16.63	17.42	17.42	0.81%	20,899,566
Jul 31, 2026	17.77	17.77	16.53	17.28	17.28	-4.42%	35,433,890
Jul 30, 2026	16.98	18.23	16.87	18.08	18.08	8.98%	35,393,569
Jul 29, 2026	17.49	17.73	16.53	16.59	16.59	-5.58%	31,795,731
Jul 28, 2026	17.07	17.89	16.33	17.57	17.57	-1.95%	33,085,300
Jul 27, 2026	16.71	18.32	16.67	17.92	17.92	13.49%	61,048,653
Jul 24, 2026	16.59	16.61	15.52	15.79	15.79	-4.82%	31,501,672
Jul 23, 2026	17.23	17.87	16.29	16.59	16.59	-6.48%	42,334,691
Jul 22, 2026	17.07	18.24	17.03	17.74	17.74	2.96%	34,865,822
Jul 21, 2026	16.97	17.24	16.69	17.23	17.23	3.61%	35,245,777
Jul 20, 2026	16.02	16.88	15.86	16.63	16.63	5.99%	31,358,456
Jul 17, 2026	14.92	15.86	14.67	15.69	15.69	1.62%	35,769,769
Jul 16, 2026	15.67	15.78	15.06	15.44	15.44	-2.22%	28,306,511
Jul 15, 2026	16.79	16.94	15.65	15.79	15.79	-3.07%	42,217,411
Jul 14, 2026	15.42	16.35	15.38	16.29	16.29	11.50%	50,752,710
Jul 13, 2026	14.76	14.88	14.32	14.61	14.61	-2.47%	25,997,384
Jul 10, 2026	15.27	15.54	14.95	14.98	14.98	1.97%	28,394,159
Jul 9, 2026	14.66	14.90	14.52	14.69	14.69	-1.14%	19,579,518
Jul 8, 2026	14.35	14.92	14.10	14.86	14.86	0.41%	27,120,460
Jul 7, 2026	15.35	15.76	14.76	14.80	14.80	-4.82%	32,188,435
Jul 6, 2026	14.33	16.16	14.28	15.55	15.55	8.29%	44,814,998
Jul 2, 2026	14.57	15.25	14.24	14.36	14.36	1.48%	40,821,885
Jul 1, 2026	13.37	14.63	13.28	14.15	14.15	6.31%	39,876,264
Jun 30, 2026	13.20	13.51	12.80	13.31	13.31	-3.55%	37,750,974
Jun 29, 2026	13.72	13.91	13.02	13.80	13.80	1.77%	35,951,171
Jun 26, 2026	13.00	13.81	12.95	13.56	13.56	1.80%	60,164,005
Jun 25, 2026	14.25	14.27	13.07	13.32	13.32	-4.99%	43,558,601
Jun 24, 2026	15.00	15.08	13.85	14.02	14.02	-7.34%	45,620,474
Jun 23, 2026	15.11	15.50	14.98	15.13	15.13	-4.60%	31,245,834
Jun 22, 2026	16.28	17.13	15.72	15.86	15.86	-1.73%	35,319,065
Jun 18, 2026	15.96	16.22	15.44	16.14	16.14	2.80%	49,354,305
Jun 17, 2026	16.13	16.83	15.68	15.70	15.70	-3.15%	32,099,253
Jun 16, 2026	16.98	17.26	16.17	16.21	16.21	-5.26%	37,509,449
Jun 15, 2026	17.19	17.82	17.05	17.11	17.11	6.21%	50,745,628
Jun 12, 2026	16.31	16.81	15.95	16.11	16.11	-2.48%	24,772,433