Bitmine Immersion Technologies, Inc. (BMNR)
NYSE: BMNR · Real-Time Price · USD
17.58
-0.87 (-4.72%)
At close: Nov 13, 2026, 4:00 PM EST
17.27
-0.31 (-1.76%)
After-hours: Nov 13, 2026, 7:59 PM EST
BMNR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 18.30 | 18.35 | 17.22 | 17.58 | 17.58 | -4.72% | 24,129,791 |
| Nov 12, 2026 | 17.79 | 19.09 | 17.72 | 18.45 | 18.45 | -4.11% | 23,934,225 |
| Nov 11, 2026 | 18.14 | 19.47 | 18.10 | 19.24 | 19.24 | 6.42% | 31,903,946 |
| Nov 10, 2026 | 17.87 | 18.62 | 17.36 | 18.08 | 18.08 | -2.85% | 32,777,506 |
| Nov 9, 2026 | 18.09 | 19.46 | 17.98 | 18.61 | 18.61 | -0.80% | 31,451,118 |
| Nov 6, 2026 | 18.94 | 19.14 | 18.26 | 18.76 | 18.76 | -1.26% | 23,685,832 |
| Nov 5, 2026 | 21.49 | 21.62 | 18.58 | 19.00 | 19.00 | -12.56% | 51,162,630 |
| Nov 4, 2026 | 20.56 | 22.38 | 20.50 | 21.73 | 21.73 | 5.85% | 36,399,116 |
| Nov 3, 2026 | 19.90 | 20.77 | 19.85 | 20.53 | 20.53 | 5.07% | 21,319,095 |
| Nov 2, 2026 | 20.36 | 20.94 | 19.44 | 19.54 | 19.54 | -3.17% | 23,940,756 |
| Oct 30, 2026 | 20.39 | 20.77 | 19.60 | 20.18 | 20.18 | -6.83% | 38,421,087 |
| Oct 29, 2026 | 21.48 | 22.39 | 21.18 | 21.66 | 21.66 | -1.77% | 24,247,350 |
| Oct 28, 2026 | 21.52 | 22.10 | 21.16 | 22.05 | 22.05 | 1.99% | 21,506,105 |
| Oct 27, 2026 | 21.00 | 21.70 | 20.85 | 21.62 | 21.62 | 3.20% | 30,938,979 |
| Oct 26, 2026 | 21.76 | 22.03 | 20.93 | 20.95 | 20.95 | -6.47% | 34,104,464 |
| Oct 23, 2026 | 22.38 | 23.03 | 22.30 | 22.40 | 22.40 | -0.44% | 22,983,974 |
| Oct 22, 2026 | 22.71 | 23.15 | 21.95 | 22.50 | 22.50 | -6.09% | 35,402,107 |
| Oct 21, 2026 | 23.36 | 24.54 | 23.05 | 23.96 | 23.96 | 5.00% | 36,026,223 |
| Oct 20, 2026 | 21.32 | 23.46 | 21.27 | 22.82 | 22.82 | 5.80% | 32,739,863 |
| Oct 19, 2026 | 22.05 | 22.15 | 21.37 | 21.57 | 21.57 | -0.42% | 22,167,366 |
| Oct 16, 2026 | 22.95 | 23.36 | 21.47 | 21.66 | 21.66 | -7.28% | 37,157,664 |
| Oct 15, 2026 | 21.18 | 23.59 | 20.55 | 23.36 | 23.36 | 4.99% | 46,653,919 |
| Oct 14, 2026 | 23.02 | 23.13 | 21.93 | 22.25 | 22.25 | -5.28% | 41,044,408 |
| Oct 13, 2026 | 23.62 | 24.02 | 23.35 | 23.49 | 23.49 | -1.43% | 23,007,543 |
| Oct 12, 2026 | 24.21 | 24.43 | 23.63 | 23.83 | 23.83 | -0.83% | 20,922,237 |
| Oct 9, 2026 | 24.40 | 24.59 | 23.81 | 24.03 | 24.03 | -0.04% | 23,267,369 |
| Oct 8, 2026 | 24.12 | 24.45 | 23.25 | 24.04 | 24.04 | -2.51% | 34,468,850 |
| Oct 7, 2026 | 24.95 | 25.19 | 24.28 | 24.66 | 24.66 | -5.88% | 36,000,442 |
| Oct 6, 2026 | 26.75 | 27.15 | 25.82 | 26.20 | 26.20 | -2.20% | 30,067,046 |
| Oct 5, 2026 | 26.80 | 27.29 | 26.34 | 26.79 | 26.79 | 1.98% | 29,133,629 |
| Oct 2, 2026 | 27.56 | 28.20 | 25.92 | 26.27 | 26.27 | -1.72% | 36,891,470 |
| Oct 1, 2026 | 26.45 | 27.38 | 26.27 | 26.73 | 26.73 | 1.14% | 29,583,112 |
| Sep 30, 2026 | 27.33 | 27.95 | 26.22 | 26.43 | 26.43 | -1.12% | 28,620,900 |
| Sep 29, 2026 | 27.81 | 27.88 | 26.35 | 26.73 | 26.73 | -0.41% | 31,278,921 |
| Sep 28, 2026 | 27.13 | 27.93 | 26.73 | 26.84 | 26.84 | -2.61% | 27,357,097 |
| Sep 25, 2026 | 28.28 | 28.39 | 26.92 | 27.56 | 27.56 | -1.68% | 32,171,322 |
| Sep 24, 2026 | 27.21 | 28.33 | 27.15 | 28.03 | 28.03 | 2.08% | 33,135,319 |
| Sep 23, 2026 | 28.18 | 28.56 | 27.30 | 27.46 | 27.46 | -4.52% | 36,313,202 |
| Sep 22, 2026 | 27.98 | 28.86 | 27.72 | 28.76 | 28.76 | 1.81% | 40,673,644 |
| Sep 21, 2026 | 27.56 | 28.33 | 27.08 | 28.25 | 28.25 | 8.70% | 52,495,658 |
| Sep 18, 2026 | 24.83 | 26.37 | 24.76 | 25.99 | 25.99 | 8.79% | 65,310,208 |
| Sep 17, 2026 | 23.47 | 24.58 | 23.23 | 23.89 | 23.89 | 4.73% | 41,979,736 |
| Sep 16, 2026 | 23.45 | 23.59 | 22.16 | 22.81 | 22.81 | -3.35% | 42,395,039 |
| Sep 15, 2026 | 24.59 | 24.71 | 23.00 | 23.60 | 23.60 | -8.39% | 52,527,123 |
| Sep 14, 2026 | 24.61 | 25.97 | 24.50 | 25.76 | 25.76 | 2.92% | 44,382,760 |
| Sep 11, 2026 | 24.51 | 26.97 | 24.28 | 25.03 | 25.03 | 3.43% | 63,044,632 |
| Sep 10, 2026 | 23.67 | 24.68 | 23.36 | 24.20 | 24.20 | -0.04% | 26,362,233 |
| Sep 9, 2026 | 25.50 | 25.58 | 24.12 | 24.21 | 24.21 | -2.26% | 28,490,916 |
| Sep 8, 2026 | 24.76 | 25.21 | 24.20 | 24.77 | 24.77 | -0.80% | 29,965,549 |
| Sep 4, 2026 | 25.34 | 25.49 | 24.53 | 24.97 | 24.97 | -5.60% | 46,697,469 |