Bitmine Immersion Technologies, Inc. (BMNR)
NYSE: BMNR · Real-Time Price · USD
21.71
-0.82 (-3.64%)
At close: Apr 21, 2026, 4:00 PM EDT
22.07
+0.36 (1.66%)
After-hours: Apr 21, 2026, 5:40 PM EDT
BMNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 22.65 | 22.82 | 21.69 | 21.71 | 21.71 | -3.64% | 36,270,753 |
| Apr 20, 2026 | 22.18 | 22.76 | 21.58 | 22.53 | 22.53 | -1.83% | 37,349,652 |
| Apr 17, 2026 | 23.02 | 24.11 | 22.67 | 22.95 | 22.95 | 2.27% | 62,911,496 |
| Apr 16, 2026 | 22.39 | 22.50 | 21.56 | 22.44 | 22.44 | 0.45% | 34,301,488 |
| Apr 15, 2026 | 21.68 | 22.44 | 21.15 | 22.34 | 22.34 | 4.00% | 39,762,975 |
| Apr 14, 2026 | 22.36 | 23.16 | 21.10 | 21.48 | 21.48 | -0.14% | 67,781,269 |
| Apr 13, 2026 | 20.98 | 22.03 | 20.68 | 21.51 | 21.51 | 1.08% | 52,323,122 |
| Apr 10, 2026 | 21.58 | 21.77 | 20.99 | 21.28 | 21.28 | 0.95% | 28,302,732 |
| Apr 9, 2026 | 21.19 | 21.85 | 20.48 | 21.08 | 21.08 | -2.04% | 34,504,375 |
| Apr 8, 2026 | 21.73 | 21.96 | 20.64 | 21.52 | 21.52 | 6.69% | 38,767,281 |
| Apr 7, 2026 | 20.06 | 20.22 | 19.30 | 20.17 | 20.17 | -2.09% | 31,604,850 |
| Apr 6, 2026 | 20.00 | 20.97 | 19.97 | 20.60 | 20.60 | 5.91% | 40,593,808 |
| Apr 2, 2026 | 18.86 | 19.54 | 18.30 | 19.45 | 19.45 | -1.22% | 39,511,083 |
| Apr 1, 2026 | 19.98 | 20.38 | 19.50 | 19.69 | 19.69 | -0.46% | 41,064,613 |
| Mar 31, 2026 | 18.51 | 19.99 | 18.36 | 19.78 | 19.78 | 8.09% | 70,045,595 |
| Mar 30, 2026 | 19.18 | 19.19 | 17.84 | 18.30 | 18.30 | -0.49% | 54,476,413 |
| Mar 27, 2026 | 19.09 | 19.14 | 18.28 | 18.39 | 18.39 | -5.55% | 52,356,793 |
| Mar 26, 2026 | 20.28 | 20.72 | 19.45 | 19.47 | 19.47 | -8.33% | 46,059,708 |
| Mar 25, 2026 | 21.40 | 21.88 | 20.75 | 21.24 | 21.24 | 2.12% | 38,254,162 |
| Mar 24, 2026 | 21.13 | 21.50 | 20.37 | 20.80 | 20.80 | -2.21% | 42,099,980 |
| Mar 23, 2026 | 21.20 | 21.79 | 20.53 | 21.27 | 21.27 | 1.58% | 47,876,450 |
| Mar 20, 2026 | 21.15 | 21.23 | 20.22 | 20.94 | 20.94 | -0.95% | 65,702,644 |
| Mar 19, 2026 | 20.70 | 21.38 | 20.45 | 21.14 | 21.14 | -1.26% | 41,480,264 |
| Mar 18, 2026 | 22.43 | 22.54 | 21.41 | 21.41 | 21.41 | -7.83% | 51,632,901 |
| Mar 17, 2026 | 23.30 | 23.85 | 22.97 | 23.23 | 23.23 | -0.68% | 39,542,250 |
| Mar 16, 2026 | 22.27 | 23.53 | 22.17 | 23.39 | 23.39 | 13.88% | 74,365,227 |
| Mar 13, 2026 | 21.76 | 22.76 | 20.49 | 20.54 | 20.54 | -0.05% | 80,720,463 |
| Mar 12, 2026 | 20.87 | 21.30 | 20.16 | 20.55 | 20.55 | -2.38% | 32,206,920 |
| Mar 11, 2026 | 20.87 | 21.49 | 20.39 | 21.05 | 21.05 | 1.54% | 30,490,547 |
| Mar 10, 2026 | 20.62 | 21.48 | 20.35 | 20.73 | 20.73 | 0.14% | 35,360,435 |
| Mar 9, 2026 | 19.76 | 20.74 | 19.27 | 20.70 | 20.70 | 9.64% | 50,898,961 |
| Mar 6, 2026 | 19.53 | 19.57 | 18.84 | 18.88 | 18.88 | -7.22% | 43,815,427 |
| Mar 5, 2026 | 21.03 | 21.34 | 19.93 | 20.35 | 20.35 | -3.65% | 39,345,852 |
| Mar 4, 2026 | 21.00 | 21.87 | 20.66 | 21.12 | 21.12 | 7.92% | 62,294,024 |
| Mar 3, 2026 | 19.55 | 20.18 | 18.97 | 19.57 | 19.57 | -4.07% | 37,218,381 |
| Mar 2, 2026 | 18.90 | 21.16 | 18.82 | 20.40 | 20.40 | 7.48% | 52,864,205 |
| Feb 27, 2026 | 19.74 | 19.85 | 18.88 | 18.98 | 18.98 | -7.14% | 33,344,907 |
| Feb 26, 2026 | 21.45 | 21.60 | 19.92 | 20.44 | 20.44 | -4.93% | 41,862,430 |
| Feb 25, 2026 | 20.50 | 22.17 | 20.49 | 21.50 | 21.50 | 10.60% | 60,436,298 |
| Feb 24, 2026 | 18.75 | 19.60 | 18.65 | 19.44 | 19.44 | 1.14% | 30,341,834 |
| Feb 23, 2026 | 19.50 | 19.68 | 18.81 | 19.22 | 19.22 | -4.52% | 30,544,456 |
| Feb 20, 2026 | 19.78 | 20.41 | 19.67 | 20.13 | 20.13 | 0.85% | 36,288,314 |
| Feb 19, 2026 | 19.50 | 19.96 | 19.25 | 19.96 | 19.96 | 0.71% | 31,224,342 |
| Feb 18, 2026 | 20.08 | 20.67 | 19.59 | 19.82 | 19.82 | -1.64% | 31,158,654 |
| Feb 17, 2026 | 20.61 | 20.68 | 19.77 | 20.15 | 20.15 | -3.86% | 30,266,339 |
| Feb 13, 2026 | 20.24 | 21.60 | 20.04 | 20.96 | 20.96 | 6.18% | 49,138,849 |
| Feb 12, 2026 | 19.98 | 20.06 | 18.68 | 19.74 | 19.74 | 1.39% | 39,889,835 |
| Feb 11, 2026 | 20.56 | 20.56 | 19.02 | 19.47 | 19.47 | -2.41% | 33,392,361 |
| Feb 10, 2026 | 20.71 | 21.27 | 19.95 | 19.95 | 19.95 | -6.99% | 39,536,462 |
| Feb 9, 2026 | 19.40 | 21.75 | 19.33 | 21.45 | 21.45 | 4.79% | 48,465,701 |