Bitmine Immersion Technol... (BMNR)
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 |