BMNR(BMNR)
BMNR
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $23.62 | $24.02 | $23.35 | $23.49 | 23.01M |
| 10/12/2026 | $24.21 | $24.43 | $23.63 | $23.83 | 20.92M |
| 10/9/2026 | $24.40 | $24.59 | $23.81 | $24.03 | 23.27M |
| 10/8/2026 | $24.12 | $24.45 | $23.25 | $24.04 | 34.47M |
| 10/7/2026 | $24.95 | $25.19 | $24.28 | $24.66 | 36.00M |
| 10/6/2026 | $26.75 | $27.15 | $25.82 | $26.20 | 30.07M |
| 10/5/2026 | $26.80 | $27.29 | $26.34 | $26.79 | 29.13M |
| 10/2/2026 | $27.56 | $28.20 | $25.92 | $26.27 | 36.89M |
| 10/1/2026 | $26.45 | $27.38 | $26.27 | $26.73 | 29.58M |
| 9/30/2026 | $27.33 | $27.95 | $26.22 | $26.43 | 28.62M |
| 9/29/2026 | $27.81 | $27.88 | $26.35 | $26.73 | 31.28M |
| 9/28/2026 | $27.13 | $27.93 | $26.73 | $26.84 | 27.36M |
| 9/25/2026 | $28.28 | $28.39 | $26.92 | $27.56 | 32.17M |
| 9/24/2026 | $27.21 | $28.33 | $27.15 | $28.03 | 33.14M |
| 9/23/2026 | $28.18 | $28.56 | $27.30 | $27.46 | 36.31M |
| 9/22/2026 | $27.98 | $28.86 | $27.72 | $28.76 | 40.67M |
| 9/21/2026 | $27.56 | $28.33 | $27.08 | $28.25 | 52.50M |
| 9/18/2026 | $24.83 | $26.37 | $24.76 | $25.99 | 65.31M |
| 9/17/2026 | $23.47 | $24.58 | $23.23 | $23.89 | 41.98M |
| 9/16/2026 | $23.45 | $23.59 | $22.16 | $22.81 | 42.40M |
| 9/15/2026 | $24.59 | $24.71 | $23.00 | $23.60 | 52.53M |
| 9/14/2026 | $24.61 | $25.97 | $24.50 | $25.76 | 44.38M |
| 9/11/2026 | $24.51 | $26.97 | $24.28 | $25.03 | 63.04M |
| 9/10/2026 | $23.67 | $24.68 | $23.36 | $24.20 | 26.36M |
| 9/9/2026 | $25.50 | $25.58 | $24.12 | $24.21 | 28.49M |
| 9/8/2026 | $24.76 | $25.21 | $24.20 | $24.77 | 29.97M |
| 9/4/2026 | $25.34 | $25.49 | $24.53 | $24.97 | 46.70M |
| 9/3/2026 | $23.86 | $26.60 | $23.79 | $26.45 | 67.07M |
| 9/2/2026 | $23.09 | $23.54 | $22.81 | $23.06 | 26.94M |
| 9/1/2026 | $24.39 | $24.58 | $23.06 | $23.37 | 40.40M |
| 8/31/2026 | $23.96 | $25.47 | $23.70 | $25.32 | 41.60M |
| 8/28/2026 | $25.10 | $25.68 | $23.75 | $23.80 | 51.60M |
| 8/27/2026 | $25.91 | $26.91 | $25.11 | $25.63 | 56.74M |
| 8/26/2026 | $24.24 | $25.26 | $24.12 | $24.91 | 36.09M |
| 8/25/2026 | $23.80 | $25.78 | $23.59 | $24.82 | 61.46M |
| 8/24/2026 | $23.60 | $24.94 | $23.23 | $24.14 | 66.62M |
| 8/21/2026 | $22.25 | $23.34 | $21.90 | $22.83 | 59.49M |
| 8/20/2026 | $21.46 | $21.80 | $20.62 | $21.57 | 64.92M |
| 8/19/2026 | $18.53 | $20.90 | $18.37 | $20.24 | 75.67M |
| 8/18/2026 | $18.34 | $18.95 | $18.26 | $18.28 | 20.74M |
| 8/17/2026 | $18.20 | $19.00 | $18.11 | $18.73 | 30.95M |
| 8/14/2026 | $18.00 | $18.23 | $17.40 | $18.08 | 26.29M |
| 8/13/2026 | $17.88 | $18.47 | $17.67 | $18.29 | 24.39M |
| 8/12/2026 | $18.36 | $18.42 | $17.84 | $17.89 | 21.89M |
| 8/11/2026 | $18.27 | $18.47 | $17.64 | $18.09 | 19.61M |
| 8/10/2026 | $18.75 | $18.86 | $18.06 | $18.10 | 27.67M |
| 8/7/2026 | $18.86 | $19.30 | $18.13 | $18.82 | 29.94M |
| 8/6/2026 | $18.02 | $18.71 | $17.83 | $18.30 | 25.00M |
| 8/5/2026 | $18.10 | $18.60 | $17.58 | $18.43 | 29.28M |
| 8/4/2026 | $17.48 | $18.19 | $17.31 | $18.10 | 28.71M |
| 8/3/2026 | $16.96 | $17.55 | $16.63 | $17.42 | 21.90M |
| 7/31/2026 | $17.77 | $17.77 | $16.52 | $17.28 | 35.75M |
| 7/30/2026 | $16.98 | $18.23 | $16.86 | $18.08 | 35.75M |
| 7/29/2026 | $17.49 | $17.73 | $16.53 | $16.59 | 32.46M |
| 7/28/2026 | $17.07 | $17.89 | $16.33 | $17.57 | 33.50M |
| 7/27/2026 | $16.70 | $18.32 | $16.67 | $17.92 | 62.61M |
| 7/24/2026 | $16.59 | $16.61 | $15.52 | $15.79 | 31.76M |
| 7/23/2026 | $17.23 | $17.86 | $16.29 | $16.59 | 42.77M |
| 7/22/2026 | $17.07 | $18.24 | $17.03 | $17.74 | 35.27M |
| 7/21/2026 | $16.97 | $17.24 | $16.69 | $17.23 | 35.86M |
| 7/20/2026 | $16.02 | $16.88 | $15.86 | $16.63 | 32.18M |
| 7/17/2026 | $14.92 | $15.86 | $14.67 | $15.69 | 36.01M |
| 7/16/2026 | $15.67 | $15.78 | $15.06 | $15.44 | 28.53M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
