Skip to main content
logo
Bitmine Immersion Technologies, Inc. (BMNR)
NYSE: BMNR · Real-Time Price · USD
26.27
-0.46 (-1.72%)
At close: Oct 2, 2026, 4:00 PM EDT
26.26
-0.01 (-0.04%)
After-hours: Oct 2, 2026, 7:59 PM EDT

BMNR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 202617.8818.4717.6718.2918.292.24%24,161,348
Aug 12, 202618.3618.4217.8417.8917.89-1.11%21,235,995
Aug 11, 202618.2818.4717.6418.0918.09-0.06%19,404,433
Aug 10, 202618.7518.8618.0618.1018.10-3.83%26,459,322
Aug 7, 202618.8619.3018.1318.8218.822.84%29,733,646
Aug 6, 202618.0218.7117.8318.3018.30-0.71%24,508,051
Aug 5, 202618.1018.6017.5818.4318.431.82%28,047,520
Aug 4, 202617.4818.1917.3118.1018.103.90%28,220,184
Aug 3, 202616.9617.5516.6317.4217.420.81%20,899,566
Jul 31, 202617.7717.7716.5317.2817.28-4.42%35,433,890
Jul 30, 202616.9818.2316.8718.0818.088.98%35,393,569
Jul 29, 202617.4917.7316.5316.5916.59-5.58%31,795,731
Jul 28, 202617.0717.8916.3317.5717.57-1.95%33,085,300
Jul 27, 202616.7118.3216.6717.9217.9213.49%61,048,653
Jul 24, 202616.5916.6115.5215.7915.79-4.82%31,501,672