Bitmine Immersion Technol...

AMEX: BMNR · Real-Time Price · USD
57.84
-2.61 (-4.32%)
At close: Aug 15, 2025, 3:59 PM
57.35
-0.85%
After-hours: Aug 15, 2025, 06:01 PM EDT

BMNR Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 58.20 63.75 57.18 60.45 60.45 -1.91% 68,734,675
Aug 13, 2025 67.24 71.74 60.30 61.63 61.63 -1.30% 107,425,100
Aug 12, 2025 64.66 67.59 55.62 62.44 62.44 5.87% 129,641,943
Aug 11, 2025 57.96 70.00 56.50 58.98 58.98 14.68% 147,160,744
Aug 8, 2025 43.14 54.43 42.63 51.43 51.43 24.59% 92,117,439
Aug 7, 2025 41.71 43.45 39.69 41.28 41.28 7.30% 65,922,100
Aug 6, 2025 33.00 39.28 31.85 38.47 38.47 15.53% 46,866,148
Aug 5, 2025 31.49 33.87 30.67 33.30 33.30 6.97% 25,646,925
Aug 4, 2025 33.00 33.93 30.94 31.13 31.13 -1.74% 35,928,327
Aug 1, 2025 32.93 33.54 30.30 31.68 31.68 -8.55% 31,156,200
Jul 31, 2025 35.90 36.68 33.71 34.64 34.64 0.70% 25,853,200
Jul 30, 2025 33.04 36.72 32.74 34.40 34.40 7.50% 39,294,610
Jul 29, 2025 32.30 34.52 30.60 32.00 32.00 -8.86% 49,105,000
Jul 28, 2025 41.49 41.49 34.39 35.11 35.11 -11.78% 48,779,532
Jul 25, 2025 41.23 42.19 38.77 39.80 39.80 -4.67% 29,196,800
Jul 24, 2025 40.45 45.70 38.30 41.75 41.75 5.70% 50,727,700
Jul 23, 2025 41.50 42.19 38.55 39.50 39.50 -2.06% 22,067,200
Jul 22, 2025 41.53 42.66 37.10 40.33 40.33 1.92% 27,210,913
Jul 21, 2025 45.00 46.83 39.16 39.57 39.57 -6.56% 34,070,344
Jul 18, 2025 47.03 48.00 41.15 42.35 42.35 1.07% 32,630,215