BitMine Immersion Technologies Inc BMNR
NYSE · United States · Finance
$26.81+0.38 (+1.45%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $26.59 | +0.61% | $26.45 | $27.38 | $26.27 | 8.77M |
| 2026-09-30 | $26.43 | -1.12% | $27.33 | $27.95 | $26.22 | 28.16M |
| 2026-09-29 | $26.73 | -0.41% | $27.81 | $27.88 | $26.35 | 31.28M |
| 2026-09-28 | $26.84 | -2.61% | $27.13 | $27.92 | $26.73 | 27.36M |
| 2026-09-25 | $27.56 | -1.68% | $28.28 | $28.39 | $26.92 | 32.17M |
| 2026-09-24 | $28.03 | +2.08% | $27.20 | $28.33 | $27.15 | 33.14M |
| 2026-09-23 | $27.46 | -4.52% | $28.18 | $28.56 | $27.30 | 36.31M |
| 2026-09-22 | $28.76 | +1.81% | $27.98 | $28.86 | $27.72 | 40.67M |
| 2026-09-21 | $28.25 | +8.70% | $27.56 | $28.33 | $27.08 | 52.50M |
| 2026-09-18 | $25.99 | +8.79% | $24.83 | $26.37 | $24.76 | 65.31M |
| 2026-09-17 | $23.89 | +4.73% | $23.47 | $24.58 | $23.23 | 41.98M |
| 2026-09-16 | $22.81 | -3.35% | $23.45 | $23.59 | $22.16 | 42.40M |
| 2026-09-15 | $23.60 | -8.39% | $24.59 | $24.71 | $23.00 | 52.53M |
| 2026-09-14 | $25.76 | +2.92% | $24.60 | $25.97 | $24.50 | 44.38M |
| 2026-09-11 | $25.03 | +3.43% | $24.51 | $26.97 | $24.28 | 63.04M |
| 2026-09-10 | $24.20 | -0.04% | $23.67 | $24.68 | $23.36 | 26.36M |
| 2026-09-09 | $24.21 | -2.26% | $25.50 | $25.58 | $24.12 | 28.49M |
| 2026-09-08 | $24.77 | -0.80% | $24.76 | $25.21 | $24.20 | 29.97M |
| 2026-09-04 | $24.97 | -5.60% | $25.33 | $25.49 | $24.52 | 46.70M |
| 2026-09-03 | $26.45 | +14.70% | $23.86 | $26.60 | $23.79 | 67.07M |
| 2026-09-02 | $23.06 | -1.33% | $23.09 | $23.54 | $22.81 | 26.94M |
| 2026-09-01 | $23.37 | -7.70% | $24.39 | $24.58 | $23.06 | 40.40M |
| 2026-08-31 | $25.32 | +6.39% | $23.96 | $25.47 | $23.70 | 41.60M |
| 2026-08-28 | $23.80 | -7.14% | $25.10 | $25.68 | $23.75 | 51.60M |
| 2026-08-27 | $25.63 | +2.89% | $25.91 | $26.91 | $25.10 | 56.74M |
| 2026-08-26 | $24.91 | +0.36% | $24.24 | $25.26 | $24.12 | 36.09M |
| 2026-08-25 | $24.82 | +2.82% | $23.80 | $25.78 | $23.59 | 61.46M |
| 2026-08-24 | $24.14 | +5.74% | $23.60 | $24.94 | $23.23 | 66.62M |
| 2026-08-21 | $22.83 | +5.84% | $22.25 | $23.34 | $21.90 | 59.49M |
| 2026-08-20 | $21.57 | +6.57% | $21.46 | $21.80 | $20.62 | 64.92M |
| 2026-08-19 | $20.24 | +10.72% | $18.53 | $20.90 | $18.37 | 75.67M |
| 2026-08-18 | $18.28 | -2.40% | $18.34 | $18.95 | $18.26 | 20.74M |
| 2026-08-17 | $18.73 | +3.60% | $18.20 | $19.00 | $18.11 | 30.95M |
| 2026-08-14 | $18.08 | -1.15% | $18.00 | $18.23 | $17.40 | 26.29M |
| 2026-08-13 | $18.29 | +2.24% | $17.88 | $18.47 | $17.67 | 24.39M |
| 2026-08-12 | $17.89 | -1.11% | $18.36 | $18.42 | $17.84 | 21.89M |
| 2026-08-11 | $18.09 | -0.06% | $18.27 | $18.47 | $17.64 | 19.61M |
| 2026-08-10 | $18.10 | -3.83% | $18.75 | $18.86 | $18.06 | 27.67M |
| 2026-08-07 | $18.82 | +2.84% | $18.86 | $19.30 | $18.13 | 29.94M |
| 2026-08-06 | $18.30 | -0.71% | $18.02 | $18.71 | $17.83 | 25.00M |
| 2026-08-05 | $18.43 | +1.82% | $18.10 | $18.60 | $17.58 | 29.28M |
| 2026-08-04 | $18.10 | +3.90% | $17.48 | $18.19 | $17.31 | 28.71M |
| 2026-08-03 | $17.42 | +0.81% | $16.96 | $17.55 | $16.63 | 21.90M |
| 2026-07-31 | $17.28 | -4.42% | $17.76 | $17.77 | $16.52 | 35.75M |
| 2026-07-30 | $18.08 | +8.98% | $16.98 | $18.23 | $16.86 | 35.75M |
| 2026-07-29 | $16.59 | -5.58% | $17.49 | $17.73 | $16.53 | 32.46M |
| 2026-07-28 | $17.57 | -1.95% | $17.07 | $17.89 | $16.33 | 33.50M |
| 2026-07-27 | $17.92 | +13.49% | $16.70 | $18.32 | $16.67 | 62.61M |
| 2026-07-24 | $15.79 | -4.82% | $16.59 | $16.61 | $15.52 | 31.76M |
| 2026-07-23 | $16.59 | -6.48% | $17.23 | $17.86 | $16.29 | 42.77M |
| 2026-07-22 | $17.74 | +2.96% | $17.07 | $18.24 | $17.03 | 35.27M |
| 2026-07-21 | $17.23 | +3.61% | $16.97 | $17.24 | $16.69 | 35.86M |
| 2026-07-20 | $16.63 | +5.99% | $16.01 | $16.88 | $15.86 | 32.18M |
| 2026-07-17 | $15.69 | +1.62% | $14.92 | $15.86 | $14.67 | 36.01M |
| 2026-07-16 | $15.44 | -2.22% | $15.67 | $15.78 | $15.06 | 28.53M |
| 2026-07-15 | $15.79 | -3.07% | $16.78 | $16.94 | $15.65 | 42.76M |
| 2026-07-14 | $16.29 | +11.50% | $15.42 | $16.35 | $15.38 | 51.56M |
| 2026-07-13 | $14.61 | -2.47% | $14.76 | $14.88 | $14.32 | 26.30M |
| 2026-07-10 | $14.98 | +1.97% | $15.27 | $15.54 | $14.95 | 28.70M |
| 2026-07-09 | $14.69 | -1.14% | $14.66 | $14.90 | $14.52 | 21.06M |
| 2026-07-08 | $14.86 | +0.41% | $14.35 | $14.92 | $14.10 | 28.39M |
| 2026-07-07 | $14.80 | -4.82% | $15.35 | $15.76 | $14.76 | 32.61M |
| 2026-07-06 | $15.55 | +8.29% | $14.32 | $16.16 | $14.28 | 46.73M |
| 2026-07-02 | $14.36 | +1.48% | $14.56 | $15.25 | $14.24 | 41.00M |
| 2026-07-01 | $14.15 | +6.31% | $13.37 | $14.63 | $13.28 | 40.51M |
| 2026-06-30 | $13.31 | -3.55% | $13.20 | $13.51 | $12.80 | 38.11M |
| 2026-06-29 | $13.80 | +1.77% | $13.72 | $13.91 | $13.02 | 36.39M |
| 2026-06-26 | $13.56 | +1.80% | $13.00 | $13.81 | $12.94 | 66.50M |
| 2026-06-25 | $13.32 | -4.99% | $14.25 | $14.27 | $13.06 | 43.98M |
| 2026-06-24 | $14.02 | -7.34% | $15.00 | $15.08 | $13.85 | 46.27M |
| 2026-06-23 | $15.13 | -4.60% | $15.11 | $15.49 | $14.98 | 31.45M |
| 2026-06-22 | $15.86 | -1.73% | $16.28 | $17.13 | $15.72 | 35.74M |
| 2026-06-18 | $16.14 | +2.80% | $15.96 | $16.22 | $15.44 | 51.60M |
| 2026-06-17 | $15.70 | -3.15% | $16.13 | $16.83 | $15.68 | 32.70M |
| 2026-06-16 | $16.21 | -5.26% | $16.98 | $17.26 | $16.17 | 38.20M |
| 2026-06-15 | $17.11 | +6.21% | $17.19 | $17.82 | $17.05 | 51.25M |
| 2026-06-12 | $16.11 | -2.48% | $16.31 | $16.81 | $15.95 | 25.12M |
| 2026-06-11 | $16.52 | +5.63% | $15.65 | $16.54 | $15.35 | 36.20M |
| 2026-06-10 | $15.64 | -3.46% | $16.02 | $16.42 | $15.53 | 30.54M |
| 2026-06-09 | $16.20 | -3.86% | $16.50 | $16.91 | $15.47 | 38.83M |
| 2026-06-08 | $16.85 | +5.97% | $16.63 | $17.28 | $16.41 | 38.59M |
| 2026-06-05 | $15.90 | -11.12% | $17.01 | $17.07 | $15.60 | 63.16M |
| 2026-06-04 | $17.89 | +5.86% | $16.85 | $17.95 | $16.67 | 50.49M |
| 2026-06-03 | $16.90 | -5.95% | $17.68 | $17.82 | $16.82 | 41.58M |
| 2026-06-02 | $17.97 | -4.67% | $18.49 | $18.70 | $17.52 | 47.62M |
| 2026-06-01 | $18.85 | -2.18% | $18.46 | $19.44 | $18.20 | 36.04M |
| 2026-05-29 | $19.27 | +0.10% | $18.90 | $19.85 | $18.43 | 35.38M |
| 2026-05-28 | $19.25 | +2.28% | $18.33 | $19.33 | $17.87 | 40.00M |
| 2026-05-27 | $18.82 | -1.98% | $18.99 | $19.15 | $18.73 | 23.75M |
| 2026-05-26 | $19.20 | +1.69% | $19.29 | $20.05 | $19.02 | 32.48M |