BMNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	16.28	17.13	15.82	15.93	-	-1.33%	21,889,078
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
Jun 11, 2026	15.65	16.54	15.35	16.52	16.52	5.63%	35,597,196
Jun 10, 2026	16.02	16.42	15.53	15.64	15.64	-3.46%	29,921,086
Jun 9, 2026	16.50	16.91	15.47	16.20	16.20	-3.86%	38,522,550
Jun 8, 2026	16.63	17.28	16.41	16.85	16.85	5.97%	38,066,552
Jun 5, 2026	17.01	17.07	15.60	15.90	15.90	-11.12%	62,148,535
Jun 4, 2026	16.85	17.95	16.67	17.89	17.89	5.86%	49,750,046
Jun 3, 2026	17.68	17.82	16.82	16.90	16.90	-5.95%	39,239,228
Jun 2, 2026	18.49	18.70	17.52	17.97	17.97	-4.67%	46,458,922
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