REX Bitcoin Corporate Tre... (BMAX)
NASDAQ: BMAX
· Real-Time Price · USD
27.66
-0.11 (-0.40%)
At close: Sep 08, 2025, 3:59 PM
28.21
1.99%
After-hours: Sep 08, 2025, 06:04 PM EDT
BMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 27.51 | 27.78 | 27.50 | 27.78 | 27.78 | 0.98% | 3,100 |
| Sep 4, 2025 | 27.94 | 27.97 | 27.47 | 27.51 | 27.51 | -1.50% | 936 |
| Sep 3, 2025 | 28.15 | 28.26 | 27.67 | 27.93 | 27.93 | -0.68% | 18,613 |
| Sep 2, 2025 | 27.60 | 28.32 | 27.60 | 28.12 | 28.12 | 1.99% | 2,200 |
| Aug 29, 2025 | 27.75 | 27.75 | 27.50 | 27.57 | 27.57 | -0.65% | 4,500 |
| Aug 28, 2025 | 28.77 | 28.77 | 27.66 | 27.75 | 27.75 | -1.87% | 4,200 |
| Aug 27, 2025 | 28.00 | 28.59 | 27.97 | 28.28 | 28.28 | 0.32% | 1,146 |
| Aug 26, 2025 | 27.96 | 28.48 | 27.95 | 28.19 | 28.19 | 0.00% | 4,000 |
| Aug 25, 2025 | 27.68 | 28.48 | 27.63 | 28.19 | 28.19 | -1.09% | 6,000 |
| Aug 22, 2025 | 27.32 | 28.80 | 27.32 | 28.50 | 28.50 | 3.22% | 7,300 |
| Aug 21, 2025 | 27.83 | 27.88 | 27.15 | 27.61 | 27.61 | -0.79% | 9,600 |
| Aug 20, 2025 | 27.73 | 27.83 | 27.58 | 27.83 | 27.83 | -0.18% | 4,800 |
| Aug 19, 2025 | 28.56 | 28.85 | 27.54 | 27.88 | 27.88 | -2.86% | 6,107 |
| Aug 18, 2025 | 28.11 | 28.92 | 28.11 | 28.70 | 28.70 | 0.38% | 4,830 |
| Aug 15, 2025 | 29.00 | 29.00 | 28.49 | 28.59 | 28.59 | -1.75% | 3,100 |
| Aug 14, 2025 | 29.17 | 29.75 | 28.28 | 29.10 | 29.10 | -2.15% | 6,713 |
| Aug 13, 2025 | 29.25 | 29.99 | 29.25 | 29.74 | 29.74 | 0.98% | 2,100 |
| Aug 12, 2025 | 29.25 | 29.79 | 29.25 | 29.45 | 29.45 | -0.47% | 2,600 |
| Aug 11, 2025 | 29.26 | 30.00 | 29.26 | 29.59 | 29.59 | 0.48% | 8,900 |
| Aug 8, 2025 | 29.33 | 29.74 | 29.26 | 29.45 | 29.45 | -1.01% | 2,772 |