Bitmine Immersion Technol... (BMNR)
AMEX: BMNR
· Real-Time Price · USD
59.80
2.73 (4.78%)
At close: Sep 18, 2025, 3:59 PM
60.15
0.59%
After-hours: Sep 18, 2025, 06:04 PM EDT
BMNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 56.00 | 58.47 | 52.60 | 57.07 | n/a | 2.04% | 61,385,731 |
| Sep 16, 2025 | 53.70 | 57.01 | 50.90 | 55.93 | 55.93 | 5.31% | 53,107,800 |
| Sep 15, 2025 | 53.86 | 54.50 | 50.71 | 53.11 | 53.11 | -3.59% | 50,940,009 |
| Sep 12, 2025 | 50.00 | 55.29 | 48.31 | 55.09 | 55.09 | 15.28% | 67,520,000 |
| Sep 11, 2025 | 46.72 | 50.10 | 46.10 | 47.79 | 47.79 | 4.80% | 39,137,900 |
| Sep 10, 2025 | 46.09 | 49.12 | 45.15 | 45.60 | 45.60 | 2.24% | 41,452,820 |
| Sep 9, 2025 | 45.28 | 45.52 | 43.45 | 44.60 | 44.60 | 1.85% | 27,443,600 |
| Sep 8, 2025 | 42.05 | 44.50 | 41.92 | 43.79 | 43.79 | 4.16% | 37,762,020 |
| Sep 5, 2025 | 43.85 | 44.27 | 39.70 | 42.04 | 42.04 | -0.36% | 42,793,521 |
| Sep 4, 2025 | 43.46 | 43.86 | 40.41 | 42.19 | 42.19 | -5.95% | 42,147,743 |
| Sep 3, 2025 | 43.51 | 46.11 | 43.03 | 44.86 | 44.86 | 5.58% | 40,496,326 |
| Sep 2, 2025 | 43.19 | 45.05 | 41.77 | 42.49 | 42.49 | -2.59% | 36,127,326 |
| Aug 29, 2025 | 45.16 | 46.23 | 43.45 | 43.62 | 43.62 | -4.28% | 34,397,951 |
| Aug 28, 2025 | 47.02 | 48.00 | 45.15 | 45.57 | 45.57 | -1.00% | 37,734,113 |
| Aug 27, 2025 | 48.65 | 49.10 | 44.52 | 46.03 | 46.03 | -7.85% | 65,636,508 |
| Aug 26, 2025 | 50.25 | 51.25 | 48.55 | 49.95 | 49.95 | 0.71% | 45,703,723 |
| Aug 25, 2025 | 52.59 | 55.01 | 49.28 | 49.60 | 49.60 | -7.27% | 54,505,100 |
| Aug 22, 2025 | 47.75 | 55.74 | 47.02 | 53.49 | 53.49 | 12.07% | 83,415,647 |
| Aug 21, 2025 | 50.00 | 51.33 | 47.73 | 47.73 | 47.73 | -8.32% | 37,030,748 |
| Aug 20, 2025 | 50.28 | 52.42 | 47.25 | 52.06 | 52.06 | 4.58% | 53,584,500 |