Bitmine Immersion Technol... (BMNR)
AMEX: BMNR
· Real-Time Price · USD
59.15
-0.85 (-1.42%)
At close: Oct 09, 2025, 3:59 PM
58.94
-0.35%
After-hours: Oct 09, 2025, 04:12 PM EDT
BMNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 60.53 | 61.01 | 57.12 | 60.00 | 60.08 | 1.35% | 51,361,053 |
| Oct 7, 2025 | 65.00 | 65.60 | 58.58 | 59.20 | 59.20 | -6.36% | 69,952,234 |
| Oct 6, 2025 | 59.58 | 63.22 | 58.93 | 63.22 | 63.22 | 11.60% | 64,816,237 |
| Oct 3, 2025 | 57.50 | 57.82 | 54.90 | 56.65 | 56.65 | 0.27% | 49,535,300 |
| Oct 2, 2025 | 54.01 | 56.50 | 52.76 | 56.50 | 56.50 | 7.91% | 53,494,947 |
| Oct 1, 2025 | 54.17 | 54.46 | 51.70 | 52.36 | 52.36 | 0.83% | 40,766,602 |
| Sep 30, 2025 | 51.76 | 52.50 | 50.65 | 51.93 | 51.93 | -2.42% | 32,520,600 |
| Sep 29, 2025 | 52.12 | 54.60 | 51.70 | 53.22 | 53.22 | 5.39% | 60,535,847 |
| Sep 26, 2025 | 49.58 | 51.37 | 47.31 | 50.50 | 50.50 | 1.88% | 40,936,211 |
| Sep 25, 2025 | 48.96 | 50.96 | 47.21 | 49.57 | 49.57 | -4.53% | 50,484,700 |
| Sep 24, 2025 | 55.30 | 55.50 | 51.53 | 51.92 | 51.92 | -4.72% | 42,314,226 |
| Sep 23, 2025 | 56.85 | 57.55 | 52.76 | 54.49 | 54.49 | -1.11% | 42,224,300 |
| Sep 22, 2025 | 58.31 | 59.28 | 54.49 | 55.10 | 55.10 | -10.10% | 65,585,000 |
| Sep 19, 2025 | 60.00 | 64.25 | 59.12 | 61.29 | 61.29 | 2.22% | 70,773,114 |
| Sep 18, 2025 | 59.50 | 63.53 | 58.80 | 59.96 | 59.96 | 5.06% | 64,933,700 |
| Sep 17, 2025 | 56.00 | 58.47 | 52.60 | 57.07 | 57.07 | 2.04% | 63,418,400 |
| 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 |
Page 1 of 62