Skip to main content
Bitmine Immersion Technologies, Inc. (BMNR)
NYSE: BMNR · Real-Time Price · USD
13.56
+0.24 (1.80%)
At close: Jun 26, 2026, 4:00 PM EDT
13.55
-0.01 (-0.07%)
After-hours: Jun 26, 2026, 7:59 PM EDT

BMNR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202613.0013.8112.9513.5613.561.80%60,164,005
Jun 25, 202614.2514.2713.0713.3213.32-4.99%43,558,601
Jun 24, 202615.0015.0813.8514.0214.02-7.34%45,620,474
Jun 23, 202615.1115.5014.9815.1315.13-4.60%31,245,834
Jun 22, 202616.2817.1315.7215.8615.86-1.73%35,319,065
Jun 18, 202615.9616.2215.4416.1416.142.80%49,354,305
Jun 17, 202616.1316.8315.6815.7015.70-3.15%32,099,253
Jun 16, 202616.9817.2616.1716.2116.21-5.26%37,509,449
Jun 15, 202617.1917.8217.0517.1117.116.21%50,745,628
Jun 12, 202616.3116.8115.9516.1116.11-2.48%24,772,433
Jun 11, 202615.6516.5415.3516.5216.525.63%35,597,196
Jun 10, 202616.0216.4215.5315.6415.64-3.46%29,921,086
Jun 9, 202616.5016.9115.4716.2016.20-3.86%38,522,550
Jun 8, 202616.6317.2816.4116.8516.855.97%38,066,552
Jun 5, 202617.0117.0715.6015.9015.90-11.12%62,148,535
Jun 4, 202616.8517.9516.6717.8917.895.86%49,750,046
Jun 3, 202617.6817.8216.8216.9016.90-5.95%39,239,228
Jun 2, 202618.4918.7017.5217.9717.97-4.67%46,458,922
Jun 1, 202618.4619.4418.2018.8518.85-2.18%35,442,805
May 29, 202618.9019.8618.4419.2719.270.10%35,050,607
May 28, 202618.3319.3417.8719.2519.252.28%39,554,927
May 27, 202618.9919.1518.7318.8218.82-1.98%23,290,574
May 26, 202619.2920.0519.0319.2019.201.69%32,139,381
May 22, 202619.4419.8718.8218.8818.88-3.72%23,113,971
May 21, 202619.0019.6618.9619.6119.611.13%21,250,488
May 20, 202618.7819.6518.6519.3919.394.08%26,329,433
May 19, 202618.4918.9618.2918.6318.63-0.53%28,925,185
May 18, 202619.3419.3918.2918.7318.73-5.74%47,335,539
May 15, 202621.2821.3319.8519.8719.87-9.68%49,725,170
May 14, 202621.2022.6520.6922.0022.003.87%37,536,507
May 13, 202621.4321.6921.0321.1821.18-2.26%25,523,630
May 12, 202622.3722.5021.2321.6721.67-5.86%45,054,168
May 11, 202622.0223.3721.9623.0223.023.83%40,315,673
May 8, 202622.0022.4021.4822.1722.170.77%28,943,947
May 7, 202622.6022.7321.3822.0022.00-3.97%36,938,688
May 6, 202623.0023.4722.6322.9122.91-0.82%36,625,953
May 5, 202623.2023.3522.5623.1023.101.36%34,971,150
May 4, 202622.1623.1722.1622.7922.794.16%43,404,933
May 1, 202621.6622.0921.4421.8821.882.24%29,623,502
Apr 30, 202620.7321.4220.5221.4021.403.58%24,554,904
Apr 29, 202621.2721.3020.1920.6620.66-3.82%32,673,515
Apr 28, 202621.0121.6820.5821.4821.48-0.32%28,531,465
Apr 27, 202622.0322.4121.4321.5521.55-2.66%31,206,450
Apr 24, 202622.4122.5121.6722.1422.140.64%26,005,811
Apr 23, 202622.6223.0521.6522.0022.00-5.62%40,450,266
Apr 22, 202622.8523.4422.6923.3123.317.37%47,155,771
Apr 21, 202622.6522.8221.6921.7121.71-3.64%36,882,403
Apr 20, 202622.1822.7621.5822.5322.53-1.83%37,645,827
Apr 17, 202623.0224.1122.6722.9522.952.27%63,695,631
Apr 16, 202622.3922.5021.5622.4422.440.45%34,882,099
Apr 15, 202621.6822.4421.1522.3422.344.00%40,535,659
Apr 14, 202622.3623.1621.1021.4821.48-0.14%71,691,726
Apr 13, 202620.9822.0320.6821.5121.511.08%54,464,228
Apr 10, 202621.5821.7720.9921.2821.280.95%28,762,536
Apr 9, 202621.1921.8520.4821.0821.08-2.04%35,203,504
Apr 8, 202621.7321.9620.6421.5221.526.69%39,262,401
Apr 7, 202620.0620.2219.3020.1720.17-2.09%34,565,097
Apr 6, 202620.0020.9719.9720.6020.605.91%41,060,335
Apr 2, 202618.8619.5418.3019.4519.45-1.22%39,699,966
Apr 1, 202619.9820.3819.5019.6919.69-0.46%41,349,892
Mar 31, 202618.5119.9918.3619.7819.788.09%70,358,315
Mar 30, 202619.1819.1917.8418.3018.30-0.49%55,012,322
Mar 27, 202619.0919.1418.2818.3918.39-5.55%52,356,793
Mar 26, 202620.2820.7219.4519.4719.47-8.33%46,059,708
Mar 25, 202621.4021.8820.7521.2421.242.12%38,254,162
Mar 24, 202621.1321.5020.3720.8020.80-2.21%42,099,980
Mar 23, 202621.2021.7920.5321.2721.271.58%47,876,450
Mar 20, 202621.1521.2320.2220.9420.94-0.95%65,702,644
Mar 19, 202620.7021.3820.4521.1421.14-1.26%41,480,264
Mar 18, 202622.4322.5421.4121.4121.41-7.83%51,632,901
Mar 17, 202623.3023.8522.9723.2323.23-0.68%39,542,250
Mar 16, 202622.2723.5322.1723.3923.3913.88%74,365,227
Mar 13, 202621.7622.7620.4920.5420.54-0.05%80,720,463
Mar 12, 202620.8721.3020.1620.5520.55-2.38%32,206,920
Mar 11, 202620.8721.4920.3921.0521.051.54%30,490,547
Mar 10, 202620.6221.4820.3520.7320.730.14%35,360,435
Mar 9, 202619.7620.7419.2720.7020.709.64%50,898,961
Mar 6, 202619.5319.5718.8418.8818.88-7.22%43,815,427
Mar 5, 202621.0321.3419.9320.3520.35-3.65%39,345,852
Mar 4, 202621.0021.8720.6621.1221.127.92%62,294,024
Mar 3, 202619.5520.1818.9719.5719.57-4.07%37,218,381
Mar 2, 202618.9021.1618.8220.4020.407.48%52,864,205
Feb 27, 202619.7419.8518.8818.9818.98-7.14%33,344,907
Feb 26, 202621.4521.6019.9220.4420.44-4.93%41,862,430
Feb 25, 202620.5022.1720.4921.5021.5010.60%60,436,298
Feb 24, 202618.7519.6018.6519.4419.441.14%30,341,834
Feb 23, 202619.5019.6818.8119.2219.22-4.52%30,544,456
Feb 20, 202619.7820.4119.6720.1320.130.85%36,288,314
Feb 19, 202619.5019.9619.2519.9619.960.71%31,224,342
Feb 18, 202620.0820.6719.5919.8219.82-1.64%31,158,654
Feb 17, 202620.6120.6819.7720.1520.15-3.86%30,266,339
Feb 13, 202620.2421.6020.0420.9620.966.18%49,138,849
Feb 12, 202619.9820.0618.6819.7419.741.39%39,889,835
Feb 11, 202620.5620.5619.0219.4719.47-2.41%33,392,361
Feb 10, 202620.7121.2719.9519.9519.95-6.99%39,536,462
Feb 9, 202619.4021.7519.3321.4521.454.79%48,465,701
Feb 6, 202618.7820.7018.7020.4720.4717.64%74,458,617
Feb 5, 202619.2520.0717.1917.4017.40-14.29%75,287,182
Feb 4, 202621.8721.9819.9020.3020.30-9.17%55,408,019
Feb 3, 202623.0923.0921.0422.3522.35-1.97%46,405,773