Skip to main content
logo
Bitmine Immersion Technologies, Inc. (BMNR)
NYSE: BMNR · Real-Time Price · USD
22.40
-0.10 (-0.44%)
At close: Oct 23, 2026, 4:00 PM EDT
22.41
+0.01 (0.04%)
After-hours: Oct 23, 2026, 7:59 PM EDT

BMNR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202622.3823.0322.3022.4022.40-0.44%22,983,975
Oct 22, 202622.7123.1521.9522.5022.50-6.09%34,934,710
Oct 21, 202623.3624.5423.0523.9623.965.00%35,585,072
Oct 20, 202621.3223.4621.2722.8222.825.80%32,325,914
Oct 19, 202622.0522.1521.3721.5721.57-0.42%21,865,516
Oct 16, 202622.9523.3621.4721.6621.66-7.28%36,566,688
Oct 15, 202621.1823.5920.5523.3623.364.99%46,259,069
Oct 14, 202623.0223.1321.9322.2522.25-5.28%40,335,008
Oct 13, 202623.6224.0223.3523.4923.49-1.43%22,730,510
Oct 12, 202624.2124.4323.6323.8323.83-0.83%20,012,463
Oct 9, 202624.4024.5923.8124.0324.03-0.04%22,636,900
Oct 8, 202624.1224.4523.2524.0424.04-2.51%33,994,002
Oct 7, 202624.9525.1924.2824.6624.66-5.88%35,535,860
Oct 6, 202626.7527.1525.8226.2026.20-2.20%29,426,526
Oct 5, 202626.8027.2926.3426.7926.791.98%24,935,148
Oct 2, 202627.5628.2025.9226.2726.27-1.72%36,534,637
Oct 1, 202626.4527.3826.2726.7326.731.14%29,239,711
Sep 30, 202627.3327.9526.2226.4326.43-1.12%27,979,050
Sep 29, 202627.8127.8826.3526.7326.73-0.41%30,967,422
Sep 28, 202627.1327.9326.7326.8426.84-2.61%26,524,782
Sep 25, 202628.2828.3926.9227.5627.56-1.68%31,367,833
Sep 24, 202627.2128.3327.1528.0328.032.08%32,818,112
Sep 23, 202628.1828.5627.3027.4627.46-4.52%35,784,893
Sep 22, 202627.9828.8627.7228.7628.761.81%38,424,276
Sep 21, 202627.5628.3327.0828.2528.258.70%51,234,460
Sep 18, 202624.8326.3724.7625.9925.998.79%63,783,861
Sep 17, 202623.4724.5823.2323.8923.894.73%41,586,056
Sep 16, 202623.4523.5922.1622.8122.81-3.35%41,601,579
Sep 15, 202624.5924.7123.0023.6023.60-8.39%48,672,893
Sep 14, 202624.6125.9724.5025.7625.762.92%42,384,302
Sep 11, 202624.5126.9724.2825.0325.033.43%62,355,853
Sep 10, 202623.6724.6823.3624.2024.20-0.04%25,811,726
Sep 9, 202625.5025.5824.1224.2124.21-2.26%27,836,689
Sep 8, 202624.7625.2124.2024.7724.77-0.80%29,585,935
Sep 4, 202625.3425.4924.5324.9724.97-5.60%45,641,667
Sep 3, 202623.8626.6023.7926.4526.4514.70%65,630,162
Sep 2, 202623.0923.5422.8123.0623.06-1.33%26,463,550
Sep 1, 202624.3924.5823.0623.3723.37-7.70%39,670,914
Aug 31, 202623.9625.4723.7025.3225.326.39%40,939,398
Aug 28, 202625.1025.6823.7523.8023.80-7.14%50,625,765
Aug 27, 202625.9126.9125.1125.6325.632.89%55,492,686
Aug 26, 202624.2425.2624.1224.9124.910.36%34,711,176
Aug 25, 202623.8025.7823.5924.8224.822.82%60,623,624
Aug 24, 202623.6024.9423.2324.1424.145.74%65,816,308
Aug 21, 202622.2523.3421.9022.8322.835.84%57,216,673
Aug 20, 202621.4621.8020.6221.5721.576.57%64,267,134
Aug 19, 202618.5320.9018.3720.2420.2410.72%70,568,229
Aug 18, 202618.3418.9518.2618.2818.28-2.40%20,400,496
Aug 17, 202618.2019.0018.1118.7318.733.60%30,738,430
Aug 14, 202618.0018.2317.4018.0818.08-1.15%26,074,311