NYSE : BMNP
Bitmine Immersion Technologies, Inc. — Price history
Financials · Financial - Capital Markets · United States
Last price 97.68 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 13.07B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Bitmine Immersion Technologies, Inc. (BMNP) closed at 97.261 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 96.5 | 97.33 | 96.5 | 97.261 | 10,702 | +0.27% |
| 2026-10-30 | 97.24 | 97.68 | 96.5 | 97 | 44,656 | -0.70% |
| 2026-10-29 | 97.455 | 97.69 | 97.455 | 97.68 | 26,331 | +0.24% |
| 2026-10-28 | 97 | 97.73 | 97 | 97.45 | 7,679 | +0.51% |
| 2026-10-27 | 97 | 97.23 | 96.65 | 96.96 | 5,680 | -0.05% |
| 2026-10-26 | 97.74 | 97.74 | 97 | 97.17 | 7,307 | +0.18% |
| 2026-10-23 | 97.7 | 97.7 | 96.75 | 97 | 24,396 | +0.01% |
| 2026-10-22 | 97.41 | 97.456 | 96.94 | 96.99 | 12,936 | -0.52% |
| 2026-10-21 | 98.25 | 98.25 | 97.5 | 97.5 | 25,806 | +0.00% |
| 2026-10-20 | 97.97 | 98.181 | 97.01 | 97.5 | 13,731 | +0.97% |
| 2026-10-19 | 98.33 | 98.33 | 96.51 | 96.75 | 12,364 | +0.09% |
| 2026-10-16 | 98.91 | 98.91 | 96.66 | 96.66 | 16,249 | -2.25% |
| 2026-10-15 | 98.75 | 99.2 | 98.37 | 98.88 | 14,752 | -0.12% |
| 2026-10-14 | 99.87 | 99.87 | 98.52 | 99 | 23,375 | -0.25% |
| 2026-10-13 | 99.78 | 99.78 | 99.02 | 99.25 | 12,996 | -0.03% |
| 2026-10-12 | 99.68 | 99.68 | 99.223 | 99.46 | 4,862 | -0.07% |
| 2026-10-09 | 99.42 | 99.53 | 98.98 | 99.53 | 6,480 | +0.48% |
| 2026-10-08 | 99.689 | 99.689 | 99.05 | 99.05 | 18,910 | -0.64% |
| 2026-10-07 | 99.47 | 99.907 | 99.07 | 99.69 | 29,517 | +0.18% |
| 2026-10-06 | 99.89 | 99.89 | 99.16 | 99.515 | 17,673 | +0.14% |
| 2026-10-05 | 99.35 | 99.6 | 99.35 | 99.56 | 10,813 | +0.08% |
| 2026-10-02 | 99.67 | 99.67 | 99.153 | 99.48 | 4,134 | +0.27% |
| 2026-10-01 | 99.4 | 99.55 | 99.06 | 99.217 | 21,035 | -0.28% |
| 2026-09-30 | 99.38 | 99.674 | 99.38 | 99.5 | 10,698 | +0.12% |
| 2026-09-29 | 99.5 | 99.69 | 99.2 | 99.38 | 38,584 | +0.41% |
| 2026-09-28 | 99.75 | 99.75 | 99.1 | 99.16 | 5,143 | -0.30% |
| 2026-09-25 | 99.87 | 99.87 | 99.06 | 99.46 | 36,730 | -0.04% |
| 2026-09-24 | 99.88 | 99.88 | 99.057 | 99.5 | 6,506 | +0.00% |
| 2026-09-23 | 99.5 | 99.594 | 99.01 | 99.498 | 3,486 | +0.14% |
| 2026-09-22 | 99.41 | 99.62 | 98.843 | 99.36 | 14,899 | +0.81% |
| 2026-09-21 | 98.06 | 99.62 | 97.835 | 98.75 | 26,668 | +0.86% |
| 2026-09-18 | 97.722 | 98.33 | 97.5 | 97.91 | 13,452 | +0.45% |
| 2026-09-17 | 97.62 | 97.696 | 97.06 | 97.47 | 39,343 | -0.29% |
| 2026-09-16 | 97.75 | 98.34 | 97.75 | 97.75 | 8,172 | -0.09% |
| 2026-09-15 | 98.8 | 99.5 | 97.65 | 97.84 | 28,119 | -1.01% |
| 2026-09-14 | 98 | 99.18 | 98 | 99.02 | 10,488 | +0.39% |
| 2026-09-11 | 98.5 | 99.2 | 97.25 | 98.64 | 34,127 | +0.91% |
| 2026-09-10 | 98.131 | 98.25 | 97.439 | 97.75 | 12,288 | -0.15% |
| 2026-09-09 | 98.69 | 98.69 | 97.7 | 97.9 | 7,499 | -0.10% |
| 2026-09-08 | 98.68 | 98.68 | 96.906 | 98 | 12,611 | +0.08% |
| 2026-09-04 | 98.18 | 98.3 | 97.8 | 98.11 | 9,356 | +0.18% |
| 2026-09-03 | 98.61 | 98.7 | 97 | 97.93 | 26,224 | -0.27% |
| 2026-09-02 | 98.37 | 98.5 | 97.7 | 98.2 | 19,084 | +0.39% |
| 2026-09-01 | 99.2 | 99.2 | 96.98 | 97.82 | 25,156 | -0.15% |
| 2026-08-31 | 96 | 98.25 | 96 | 98.15 | 42,444 | +1.51% |
| 2026-08-28 | 96.99 | 96.99 | 95.901 | 96.69 | 35,941 | -0.02% |
| 2026-08-27 | 95.59 | 96.99 | 95.59 | 96.71 | 23,841 | +1.69% |
| 2026-08-26 | 95.98 | 96.975 | 95.1 | 95.1 | 88,581 | +0.35% |
| 2026-08-25 | 94.13 | 95 | 93.73 | 94.77 | 37,367 | +0.89% |
| 2026-08-24 | 93.74 | 94.898 | 92.9 | 94.09 | 75,890 | +0.89% |
| 2026-08-21 | 92.1 | 93.75 | 92.1 | 93.26 | 56,301 | +1.48% |
| 2026-08-20 | 92.02 | 92.02 | 91.4 | 91.9 | 42,394 | +0.55% |
| 2026-08-19 | 92 | 92 | 90.675 | 91.4 | 35,175 | +0.44% |
| 2026-08-18 | 89.21 | 91.64 | 89.21 | 91 | 29,569 | +0.42% |
| 2026-08-17 | 92.012 | 92.012 | 90.75 | 90.8 | 44,333 | +0.22% |
| 2026-08-14 | 91.185 | 91.185 | 90.15 | 90.6 | 96,546 | +0.45% |
| 2026-08-13 | 89.84 | 91 | 85 | 90.195 | 83,832 | +0.02% |
| 2026-08-12 | 90.25 | 90.45 | 90 | 90.18 | 23,704 | -0.02% |
| 2026-08-11 | 89.65 | 90.25 | 89.65 | 90.2 | 10,750 | +0.56% |
| 2026-08-10 | 89.97 | 90.433 | 89.5 | 89.879 | 5,155 | +0.65% |
| 2026-08-07 | 89.87 | 90.55 | 89.25 | 89.3 | 24,210 | -0.01% |
| 2026-08-06 | 90 | 90 | 88.6 | 89.31 | 31,006 | +0.06% |
| 2026-08-05 | 89.57 | 89.64 | 89.25 | 89.26 | 24,444 | +0.13% |
| 2026-08-04 | 89.11 | 89.5 | 88.98 | 89.14 | 39,788 | +0.37% |
| 2026-08-03 | 88.98 | 89.1 | 88.57 | 89 | 39,522 | +0.00% |
| 2026-07-31 | 88.31 | 89 | 87.98 | 89 | 400,063 | +0.51% |
| 2026-07-30 | 88.44 | 88.79 | 88.35 | 88.55 | 77,944 | +0.17% |
| 2026-07-29 | 88.89 | 88.89 | 87.76 | 88.4 | 65,764 | -0.08% |
| 2026-07-28 | 87.95 | 89 | 87.43 | 88.47 | 66,998 | +0.63% |
| 2026-07-27 | 87.15 | 89.26 | 87 | 88.1 | 98,769 | +1.97% |
| 2026-07-24 | 86.98 | 86.99 | 86.102 | 86.4 | 13,607 | -0.40% |
| 2026-07-23 | 86.96 | 87.55 | 85.25 | 86.75 | 87,940 | +0.00% |
| 2026-07-22 | 86.5 | 87.2 | 86.5 | 86.75 | 12,291 | +0.00% |
| 2026-07-21 | 85.94 | 87 | 85.9 | 86.75 | 53,263 | +1.16% |
| 2026-07-20 | 87 | 87 | 85.94 | 85.94 | 56,231 | +0.06% |
| 2026-07-17 | 86.5 | 86.5 | 85.83 | 85.89 | 69,265 | -0.49% |
| 2026-07-16 | 86.5 | 86.75 | 86.25 | 86.31 | 12,699 | +0.21% |
| 2026-07-15 | 86.89 | 86.89 | 85.99 | 86.125 | 6,865 | +0.16% |
| 2026-07-14 | 85.9 | 86.98 | 85.35 | 85.99 | 46,377 | +0.09% |
| 2026-07-13 | 85.5 | 87.48 | 85.15 | 86.1 | 24,908 | +0.44% |
| 2026-07-10 | 86.45 | 86.45 | 85.3 | 85.72 | 8,478 | -0.19% |
| 2026-07-09 | 84.92 | 86 | 84.92 | 85.88 | 8,748 | +1.15% |
| 2026-07-08 | 85 | 85.85 | 84.9 | 84.9 | 14,805 | +0.24% |
| 2026-07-07 | 86.79 | 86.79 | 84.5 | 84.7 | 10,902 | -1.54% |
| 2026-07-06 | 84.31 | 86.75 | 83.676 | 86.21 | 23,828 | +3.46% |
| 2026-07-02 | 82.2 | 83.57 | 82.2 | 83.33 | 61,466 | +2.20% |
| 2026-07-01 | 81.03 | 84.19 | 81.03 | 81.54 | 64,135 | +0.63% |
| 2026-06-30 | 84.61 | 84.69 | 80.3 | 81.03 | 83,348 | -3.32% |
| 2026-06-29 | 81.82 | 85.25 | 81.82 | 83.92 | 26,369 | +3.59% |
| 2026-06-26 | 81.46 | 82 | 79.732 | 81.01 | 52,926 | -0.17% |
| 2026-06-25 | 85.48 | 85.48 | 81.41 | 81.41 | 125,531 | -3.39% |
| 2026-06-24 | 86.77 | 87.74 | 83.8 | 84.27 | 112,767 | -2.89% |
| 2026-06-23 | 87.1 | 87.53 | 86.23 | 86.78 | 81,651 | -1.22% |
| 2026-06-22 | 88 | 88.34 | 87.707 | 87.855 | 120,266 | +1.16% |
| 2026-06-18 | 88.3 | 89.25 | 86.02 | 86.85 | 124,466 | -1.64% |
| 2026-06-17 | 89.75 | 89.75 | 87.684 | 88.3 | 184,566 | +0.23% |
| 2026-06-16 | 91.49 | 92.99 | 88.1 | 88.1 | 115,377 | -0.12% |
| 2026-06-15 | 89.27 | 89.75 | 87.5 | 88.313 | 11,675 | -1.06% |
| 2026-06-12 | 89.5 | 89.5 | 89.25 | 89.26 | 2,096 | +2.30% |
| 2026-06-11 | 87.8 | 88 | 86.34 | 87.25 | 86,606 | +0.29% |
| 2026-06-10 | 88.5 | 90 | 87 | 87 | 142,860 | +0.00% |