NYSE : BMNR
Bitmine Immersion Technologies, Inc. — Price history
Financials · Capital Markets · United States
Last price 20.18 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 12.17B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Bitmine Immersion Technologies, Inc. (BMNR) closed at 20.18 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 20.39 | 20.77 | 19.6 | 20.18 | 38,421,288 | -6.83% |
| 2026-10-29 | 21.475 | 22.39 | 21.18 | 21.66 | 24,247,350 | -1.77% |
| 2026-10-28 | 21.52 | 22.1 | 21.155 | 22.05 | 21,506,105 | +1.99% |
| 2026-10-27 | 21 | 21.7 | 20.845 | 21.62 | 30,938,979 | +3.20% |
| 2026-10-26 | 21.76 | 22.03 | 20.93 | 20.95 | 34,104,464 | -6.47% |
| 2026-10-23 | 22.375 | 23.031 | 22.295 | 22.4 | 22,983,974 | -0.44% |
| 2026-10-22 | 22.71 | 23.15 | 21.95 | 22.5 | 35,402,107 | -6.09% |
| 2026-10-21 | 23.36 | 24.54 | 23.045 | 23.96 | 36,026,223 | +5.00% |
| 2026-10-20 | 21.32 | 23.46 | 21.27 | 22.82 | 32,739,863 | +5.80% |
| 2026-10-19 | 22.05 | 22.15 | 21.371 | 21.57 | 22,167,366 | -0.42% |
| 2026-10-16 | 22.95 | 23.36 | 21.465 | 21.66 | 36,566,688 | -7.28% |
| 2026-10-15 | 21.18 | 23.59 | 20.55 | 23.36 | 46,259,069 | +4.99% |
| 2026-10-14 | 23.02 | 23.125 | 21.93 | 22.25 | 40,335,008 | -5.28% |
| 2026-10-13 | 23.62 | 24.02 | 23.345 | 23.49 | 22,730,510 | -1.43% |
| 2026-10-12 | 24.21 | 24.43 | 23.625 | 23.83 | 20,012,463 | -0.83% |
| 2026-10-09 | 24.4 | 24.59 | 23.81 | 24.03 | 22,636,900 | -0.04% |
| 2026-10-08 | 24.12 | 24.45 | 23.25 | 24.04 | 33,994,002 | -2.51% |
| 2026-10-07 | 24.95 | 25.19 | 24.28 | 24.66 | 35,535,860 | -5.88% |
| 2026-10-06 | 26.75 | 27.145 | 25.82 | 26.2 | 29,426,526 | -2.20% |
| 2026-10-05 | 26.8 | 27.29 | 26.335 | 26.79 | 24,935,148 | +1.98% |
| 2026-10-02 | 27.56 | 28.2 | 25.92 | 26.27 | 36,534,637 | -1.72% |
| 2026-10-01 | 26.45 | 27.38 | 26.27 | 26.73 | 29,239,711 | +1.14% |
| 2026-09-30 | 27.325 | 27.95 | 26.22 | 26.43 | 27,979,050 | -1.12% |
| 2026-09-29 | 27.81 | 27.88 | 26.35 | 26.73 | 30,967,422 | -0.41% |
| 2026-09-28 | 27.13 | 27.925 | 26.73 | 26.84 | 26,524,782 | -2.61% |
| 2026-09-25 | 28.28 | 28.39 | 26.92 | 27.56 | 31,367,833 | -1.68% |
| 2026-09-24 | 27.205 | 28.33 | 27.15 | 28.03 | 32,818,112 | +2.08% |
| 2026-09-23 | 28.18 | 28.555 | 27.3 | 27.46 | 35,784,893 | -4.52% |
| 2026-09-22 | 27.98 | 28.86 | 27.72 | 28.76 | 38,424,276 | +1.81% |
| 2026-09-21 | 27.56 | 28.33 | 27.08 | 28.25 | 51,234,460 | +8.70% |
| 2026-09-18 | 24.83 | 26.37 | 24.76 | 25.99 | 63,783,861 | +8.79% |
| 2026-09-17 | 23.465 | 24.575 | 23.225 | 23.89 | 41,586,056 | +4.73% |
| 2026-09-16 | 23.45 | 23.591 | 22.16 | 22.81 | 41,601,579 | -3.35% |
| 2026-09-15 | 24.59 | 24.71 | 22.995 | 23.6 | 48,672,893 | -8.39% |
| 2026-09-14 | 24.605 | 25.97 | 24.5 | 25.76 | 42,384,302 | +2.92% |
| 2026-09-11 | 24.51 | 26.97 | 24.28 | 25.03 | 62,355,853 | +3.43% |
| 2026-09-10 | 23.67 | 24.68 | 23.36 | 24.2 | 25,811,726 | -0.04% |
| 2026-09-09 | 25.5 | 25.58 | 24.12 | 24.21 | 27,836,689 | -2.26% |
| 2026-09-08 | 24.76 | 25.21 | 24.2 | 24.77 | 29,585,935 | -0.80% |
| 2026-09-04 | 25.335 | 25.49 | 24.525 | 24.97 | 45,641,667 | -5.60% |
| 2026-09-03 | 23.86 | 26.6 | 23.79 | 26.45 | 65,630,162 | +14.70% |
| 2026-09-02 | 23.09 | 23.54 | 22.811 | 23.06 | 26,463,550 | -1.33% |
| 2026-09-01 | 24.39 | 24.58 | 23.055 | 23.37 | 39,670,914 | -7.70% |
| 2026-08-31 | 23.96 | 25.47 | 23.7 | 25.32 | 40,939,398 | +6.39% |
| 2026-08-28 | 25.1 | 25.68 | 23.75 | 23.8 | 50,625,765 | -7.14% |
| 2026-08-27 | 25.91 | 26.91 | 25.105 | 25.63 | 55,492,686 | +2.89% |
| 2026-08-26 | 24.24 | 25.26 | 24.12 | 24.91 | 34,711,176 | +0.36% |
| 2026-08-25 | 23.8 | 25.776 | 23.59 | 24.82 | 60,623,624 | +2.82% |
| 2026-08-24 | 23.6 | 24.94 | 23.23 | 24.14 | 65,816,308 | +5.74% |
| 2026-08-21 | 22.25 | 23.34 | 21.9 | 22.83 | 57,216,673 | +5.84% |
| 2026-08-20 | 21.46 | 21.799 | 20.62 | 21.57 | 64,267,134 | +6.57% |
| 2026-08-19 | 18.53 | 20.895 | 18.37 | 20.24 | 70,568,229 | +10.72% |
| 2026-08-18 | 18.34 | 18.95 | 18.26 | 18.28 | 20,400,496 | -2.40% |
| 2026-08-17 | 18.2 | 19 | 18.11 | 18.73 | 30,738,430 | +3.60% |
| 2026-08-14 | 18 | 18.225 | 17.4 | 18.08 | 26,074,311 | -1.15% |
| 2026-08-13 | 17.875 | 18.465 | 17.67 | 18.29 | 24,161,348 | +2.24% |
| 2026-08-12 | 18.36 | 18.42 | 17.84 | 17.89 | 21,235,995 | -1.11% |
| 2026-08-11 | 18.275 | 18.465 | 17.635 | 18.09 | 19,404,433 | -0.06% |
| 2026-08-10 | 18.75 | 18.86 | 18.06 | 18.1 | 26,459,322 | -3.83% |
| 2026-08-07 | 18.86 | 19.3 | 18.13 | 18.82 | 29,733,646 | +2.84% |
| 2026-08-06 | 18.02 | 18.71 | 17.83 | 18.3 | 24,508,051 | -0.71% |
| 2026-08-05 | 18.1 | 18.6 | 17.58 | 18.43 | 28,047,520 | +1.82% |
| 2026-08-04 | 17.48 | 18.19 | 17.31 | 18.1 | 28,220,184 | +3.90% |
| 2026-08-03 | 16.96 | 17.545 | 16.63 | 17.42 | 20,899,566 | +0.81% |
| 2026-07-31 | 17.765 | 17.77 | 16.525 | 17.28 | 35,433,890 | -4.42% |
| 2026-07-30 | 16.98 | 18.23 | 16.865 | 18.08 | 35,393,569 | +8.98% |
| 2026-07-29 | 17.49 | 17.73 | 16.53 | 16.59 | 31,795,731 | -5.58% |
| 2026-07-28 | 17.065 | 17.89 | 16.33 | 17.57 | 33,085,299 | -1.95% |
| 2026-07-27 | 16.705 | 18.32 | 16.67 | 17.92 | 61,048,653 | +13.49% |
| 2026-07-24 | 16.59 | 16.61 | 15.515 | 15.79 | 31,501,672 | -4.82% |
| 2026-07-23 | 17.23 | 17.865 | 16.29 | 16.59 | 42,334,691 | -6.48% |
| 2026-07-22 | 17.07 | 18.24 | 17.03 | 17.74 | 34,865,822 | +2.96% |
| 2026-07-21 | 16.965 | 17.24 | 16.69 | 17.23 | 35,245,777 | +3.61% |
| 2026-07-20 | 16.015 | 16.875 | 15.86 | 16.63 | 31,358,456 | +5.99% |
| 2026-07-17 | 14.92 | 15.86 | 14.67 | 15.69 | 35,769,769 | +1.62% |
| 2026-07-16 | 15.67 | 15.78 | 15.06 | 15.44 | 28,306,511 | -2.22% |
| 2026-07-15 | 16.785 | 16.94 | 15.645 | 15.79 | 42,217,411 | -3.07% |
| 2026-07-14 | 15.42 | 16.35 | 15.38 | 16.29 | 50,752,710 | +11.50% |
| 2026-07-13 | 14.76 | 14.88 | 14.32 | 14.61 | 25,997,384 | -2.47% |
| 2026-07-10 | 15.27 | 15.54 | 14.95 | 14.98 | 28,394,159 | +1.97% |
| 2026-07-09 | 14.66 | 14.895 | 14.52 | 14.69 | 19,579,518 | -1.14% |
| 2026-07-08 | 14.345 | 14.92 | 14.1 | 14.86 | 27,120,460 | +0.41% |
| 2026-07-07 | 15.35 | 15.76 | 14.76 | 14.8 | 32,188,435 | -4.82% |
| 2026-07-06 | 14.325 | 16.16 | 14.28 | 15.55 | 44,814,998 | +8.29% |
| 2026-07-02 | 14.565 | 15.25 | 14.24 | 14.36 | 40,821,885 | +1.48% |
| 2026-07-01 | 13.37 | 14.63 | 13.28 | 14.15 | 39,876,264 | +6.31% |
| 2026-06-30 | 13.2 | 13.51 | 12.8 | 13.31 | 37,750,974 | -3.55% |
| 2026-06-29 | 13.72 | 13.91 | 13.021 | 13.8 | 35,951,171 | +1.77% |
| 2026-06-26 | 13 | 13.805 | 12.945 | 13.56 | 60,164,005 | +1.80% |
| 2026-06-25 | 14.25 | 14.273 | 13.065 | 13.32 | 43,558,601 | -4.99% |
| 2026-06-24 | 15 | 15.08 | 13.85 | 14.02 | 45,620,474 | -7.34% |
| 2026-06-23 | 15.11 | 15.495 | 14.975 | 15.13 | 31,245,834 | -4.60% |
| 2026-06-22 | 16.28 | 17.13 | 15.72 | 15.86 | 35,319,065 | -1.73% |
| 2026-06-18 | 15.96 | 16.22 | 15.441 | 16.14 | 49,354,305 | +2.80% |
| 2026-06-17 | 16.125 | 16.83 | 15.68 | 15.7 | 32,099,252 | -3.15% |
| 2026-06-16 | 16.98 | 17.26 | 16.17 | 16.21 | 37,509,449 | -5.26% |
| 2026-06-15 | 17.19 | 17.82 | 17.05 | 17.11 | 50,745,628 | +6.21% |
| 2026-06-12 | 16.31 | 16.81 | 15.95 | 16.11 | 24,772,433 | -2.48% |
| 2026-06-11 | 15.65 | 16.54 | 15.352 | 16.52 | 35,597,196 | +5.63% |
| 2026-06-10 | 16.02 | 16.42 | 15.53 | 15.64 | 29,921,086 | -3.46% |
| 2026-06-09 | 16.5 | 16.91 | 15.47 | 16.2 | 38,522,550 | -3.86% |
| 2026-06-08 | 16.63 | 17.28 | 16.41 | 16.85 | 38,066,552 | +5.97% |
| 2026-06-05 | 17.01 | 17.07 | 15.6 | 15.9 | 62,148,535 | -11.12% |
| 2026-06-04 | 16.85 | 17.95 | 16.67 | 17.89 | 49,750,046 | +5.86% |
| 2026-06-03 | 17.68 | 17.815 | 16.82 | 16.9 | 39,239,228 | -5.95% |
| 2026-06-02 | 18.49 | 18.7 | 17.52 | 17.97 | 46,458,922 | -4.67% |
| 2026-06-01 | 18.46 | 19.44 | 18.2 | 18.85 | 35,442,805 | -2.18% |
| 2026-05-29 | 18.9 | 19.855 | 18.435 | 19.27 | 35,050,607 | +0.10% |
| 2026-05-28 | 18.33 | 19.335 | 17.87 | 19.25 | 39,554,927 | +2.28% |
| 2026-05-27 | 18.985 | 19.15 | 18.725 | 18.82 | 23,290,574 | -1.98% |
| 2026-05-26 | 19.29 | 20.05 | 19.025 | 19.2 | 32,139,381 | +1.69% |
| 2026-05-22 | 19.435 | 19.87 | 18.815 | 18.88 | 23,113,971 | -3.72% |
| 2026-05-21 | 19 | 19.66 | 18.96 | 19.61 | 21,250,488 | +1.13% |
| 2026-05-20 | 18.78 | 19.645 | 18.647 | 19.39 | 26,329,433 | +4.08% |
| 2026-05-19 | 18.49 | 18.955 | 18.29 | 18.63 | 28,925,185 | -0.53% |
| 2026-05-18 | 19.34 | 19.39 | 18.29 | 18.73 | 47,335,539 | -5.74% |
| 2026-05-15 | 21.28 | 21.33 | 19.85 | 19.87 | 49,725,170 | -9.68% |
| 2026-05-14 | 21.2 | 22.65 | 20.69 | 22 | 37,536,507 | +3.87% |
| 2026-05-13 | 21.43 | 21.685 | 21.03 | 21.18 | 25,523,630 | -2.26% |
| 2026-05-12 | 22.37 | 22.5 | 21.23 | 21.67 | 45,054,168 | -5.86% |