Bitmine Immersion Technologies, Inc. (BMNR)
NYSE: BMNR · Real-Time Price · USD
21.48
-0.07 (-0.32%)
At close: Apr 28, 2026, 4:00 PM EDT
21.43
-0.05 (-0.23%)
After-hours: Apr 28, 2026, 4:45 PM EDT
BMNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Feb 6, 2026 | 18.78 | 20.70 | 18.70 | 20.47 | 20.47 | 17.64% | 74,458,617 |
| Feb 5, 2026 | 19.25 | 20.07 | 17.19 | 17.40 | 17.40 | -14.29% | 75,287,182 |
| Feb 4, 2026 | 21.87 | 21.98 | 19.90 | 20.30 | 20.30 | -9.17% | 55,408,019 |
| Feb 3, 2026 | 23.09 | 23.09 | 21.04 | 22.35 | 22.35 | -1.97% | 47,026,201 |
| Feb 2, 2026 | 22.88 | 24.08 | 22.58 | 22.80 | 22.80 | -9.16% | 54,839,801 |
| Jan 30, 2026 | 26.00 | 26.52 | 24.55 | 25.10 | 25.10 | -5.99% | 45,469,431 |
| Jan 29, 2026 | 28.68 | 28.73 | 26.02 | 26.70 | 26.70 | -9.89% | 58,389,772 |
| Jan 28, 2026 | 29.96 | 30.55 | 29.46 | 29.63 | 29.63 | 1.02% | 34,159,002 |
| Jan 27, 2026 | 27.86 | 29.48 | 27.72 | 29.33 | 29.33 | 5.50% | 31,650,931 |
| Jan 26, 2026 | 27.75 | 28.74 | 27.54 | 27.80 | 27.80 | -3.47% | 32,814,326 |
| Jan 23, 2026 | 28.63 | 29.76 | 27.94 | 28.80 | 28.80 | -0.35% | 28,633,841 |
| Jan 22, 2026 | 29.48 | 29.63 | 28.32 | 28.90 | 28.90 | -1.53% | 32,774,379 |
| Jan 21, 2026 | 28.36 | 29.45 | 26.76 | 29.35 | 29.35 | 3.93% | 51,539,740 |
| Jan 20, 2026 | 28.77 | 29.30 | 28.04 | 28.24 | 28.24 | -9.37% | 51,116,915 |
| Jan 16, 2026 | 30.87 | 31.49 | 29.78 | 31.16 | 31.16 | 0.94% | 44,329,021 |
| Jan 15, 2026 | 33.07 | 33.15 | 30.79 | 30.87 | 30.87 | -5.48% | 46,884,222 |
| Jan 14, 2026 | 32.22 | 34.39 | 31.74 | 32.66 | 32.66 | 4.61% | 68,448,290 |
| Jan 13, 2026 | 31.49 | 32.24 | 30.96 | 31.22 | 31.22 | 0.29% | 42,165,482 |
| Jan 12, 2026 | 29.94 | 31.54 | 29.71 | 31.13 | 31.13 | 3.56% | 33,629,529 |
| Jan 9, 2026 | 30.60 | 31.68 | 29.61 | 30.06 | 30.06 | -3.90% | 37,670,304 |
| Jan 8, 2026 | 29.60 | 31.67 | 29.16 | 31.28 | 31.28 | 3.03% | 39,942,424 |
| Jan 7, 2026 | 31.64 | 31.89 | 30.23 | 30.36 | 30.36 | -6.09% | 39,821,663 |
| Jan 6, 2026 | 33.98 | 34.04 | 31.38 | 32.33 | 32.33 | -3.06% | 42,062,363 |
| Jan 5, 2026 | 32.48 | 33.78 | 31.92 | 33.35 | 33.35 | 6.93% | 54,163,780 |
| Jan 2, 2026 | 28.00 | 31.26 | 27.46 | 31.19 | 31.19 | 14.88% | 58,445,139 |
| Dec 31, 2025 | 28.05 | 28.08 | 26.84 | 27.15 | 27.15 | -2.06% | 33,878,432 |
| Dec 30, 2025 | 28.60 | 29.19 | 27.57 | 27.72 | 27.72 | -2.87% | 30,680,986 |
| Dec 29, 2025 | 28.00 | 29.62 | 27.96 | 28.54 | 28.54 | 0.81% | 28,409,727 |
| Dec 26, 2025 | 29.47 | 29.50 | 27.90 | 28.31 | 28.31 | -3.54% | 32,663,972 |
| Dec 24, 2025 | 29.17 | 29.53 | 28.74 | 29.35 | 29.35 | -1.44% | 21,546,687 |
| Dec 23, 2025 | 30.00 | 30.32 | 28.94 | 29.78 | 29.78 | -4.21% | 35,790,479 |
| Dec 22, 2025 | 32.68 | 32.78 | 30.50 | 31.09 | 31.09 | -0.86% | 41,181,852 |
| Dec 19, 2025 | 29.88 | 31.61 | 29.59 | 31.36 | 31.36 | 10.31% | 62,526,807 |
| Dec 18, 2025 | 31.19 | 31.72 | 28.40 | 28.43 | 28.43 | -3.04% | 52,809,780 |
| Dec 17, 2025 | 31.28 | 32.23 | 29.14 | 29.32 | 29.32 | -6.59% | 55,921,682 |
| Dec 16, 2025 | 30.84 | 31.76 | 30.37 | 31.39 | 31.39 | 1.42% | 40,973,166 |
| Dec 15, 2025 | 34.52 | 34.84 | 30.76 | 30.95 | 30.95 | -11.22% | 61,583,560 |
| Dec 12, 2025 | 38.50 | 38.80 | 34.74 | 34.86 | 34.86 | -9.17% | 51,648,889 |
| Dec 11, 2025 | 38.80 | 39.47 | 37.66 | 38.38 | 38.38 | -5.00% | 41,639,219 |
| Dec 10, 2025 | 38.93 | 42.09 | 38.44 | 40.40 | 40.40 | 3.03% | 53,349,974 |
| Dec 9, 2025 | 35.00 | 39.79 | 34.66 | 39.21 | 39.21 | 9.40% | 60,351,290 |
| Dec 8, 2025 | 35.35 | 35.94 | 33.80 | 35.84 | 35.84 | 5.23% | 41,072,456 |
| Dec 5, 2025 | 35.15 | 36.63 | 34.01 | 34.06 | 34.05 | -6.22% | 47,048,094 |
| Dec 4, 2025 | 33.39 | 36.32 | 32.51 | 36.32 | 36.31 | 7.90% | 48,483,896 |
| Dec 3, 2025 | 33.19 | 34.37 | 32.10 | 33.66 | 33.65 | 5.48% | 56,861,704 |