REX Bitcoin Corporate Tre... (BMAX)
NASDAQ: BMAX
· Real-Time Price · USD
28.27
0.92 (3.36%)
At close: Sep 29, 2025, 3:43 PM
28.30
0.14%
After-hours: Sep 29, 2025, 04:10 PM EDT
BMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 26.80 | 28.36 | 26.80 | 28.30 | 28.30 | 2.20% | 3,806 |
| Sep 26, 2025 | 28.38 | 28.38 | 27.35 | 27.69 | 27.69 | 0.91% | 1,900 |
| Sep 25, 2025 | 27.97 | 28.21 | 27.16 | 27.44 | 27.44 | -3.00% | 3,244 |
| Sep 24, 2025 | 28.42 | 28.96 | 28.00 | 28.29 | 28.29 | -0.46% | 1,412 |
| Sep 23, 2025 | 27.58 | 29.09 | 27.58 | 28.42 | 28.42 | -0.46% | 1,400 |
| Sep 22, 2025 | 28.47 | 28.55 | 28.47 | 28.55 | 28.55 | -0.17% | 800 |
| Sep 19, 2025 | 28.82 | 29.19 | 28.43 | 28.60 | 28.60 | -1.89% | 3,100 |
| Sep 18, 2025 | 28.40 | 29.62 | 28.40 | 29.15 | 29.15 | 3.37% | 8,721 |
| Sep 17, 2025 | 27.00 | 28.35 | 26.32 | 28.20 | 28.20 | -0.46% | 4,600 |
| Sep 16, 2025 | 28.19 | 28.59 | 27.73 | 28.33 | 28.33 | 1.18% | 1,500 |
| Sep 15, 2025 | 27.94 | 28.40 | 27.67 | 28.00 | 28.00 | -0.28% | 3,000 |
| Sep 12, 2025 | 27.77 | 28.42 | 27.77 | 28.08 | 28.08 | 0.43% | 2,900 |
| Sep 11, 2025 | 27.49 | 29.04 | 27.49 | 27.96 | 27.96 | 0.14% | 2,400 |
| Sep 10, 2025 | 27.79 | 28.73 | 27.79 | 27.92 | 27.92 | 0.61% | 1,429 |
| Sep 9, 2025 | 27.31 | 28.53 | 27.27 | 27.75 | 27.75 | 0.33% | 2,215 |
| Sep 8, 2025 | 27.46 | 27.79 | 27.26 | 27.66 | 27.66 | -0.43% | 2,300 |
| 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 |