BMNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	22.37	22.50	21.23	21.55	-	-6.39%	32,472,208
May 11, 2026	22.02	23.37	21.96	23.02	23.02	3.83%	39,896,996
May 8, 2026	22.00	22.40	21.48	22.17	22.17	0.77%	28,373,308
May 7, 2026	22.60	22.73	21.38	22.00	22.00	-3.97%	36,384,024
May 6, 2026	23.00	23.47	22.63	22.91	22.91	-0.82%	36,135,081
May 5, 2026	23.20	23.35	22.56	23.10	23.10	1.36%	34,401,049
May 4, 2026	22.16	23.17	22.16	22.79	22.79	4.16%	43,058,606
May 1, 2026	21.66	22.09	21.44	21.88	21.88	2.24%	29,337,596
Apr 30, 2026	20.73	21.42	20.52	21.40	21.40	3.58%	24,099,312
Apr 29, 2026	21.27	21.30	20.19	20.66	20.66	-3.82%	32,271,426
Apr 28, 2026	21.01	21.68	20.58	21.48	21.48	-0.32%	28,110,446
Apr 27, 2026	22.03	22.41	21.43	21.55	21.55	-2.66%	30,966,395
Apr 24, 2026	22.41	22.51	21.67	22.14	22.14	0.64%	25,763,643
Apr 23, 2026	22.62	23.05	21.65	22.00	22.00	-5.62%	40,026,575
Apr 22, 2026	22.85	23.44	22.69	23.31	23.31	7.37%	46,573,390
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