NYSE · BMNR · stock
Bitmine Immersion Technologies, INC. (BMNR) stock price history
Every NYSE trading session of Bitmine Immersion Technologies, INC. from Jun 5, 2025 to Sep 28, 2026: 330 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BMNR adjusted close, 2025 to 2026
- $134.96
- All time high, 2025
- $65.58
- 52 week high, $12.80 low
- 330
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
BMNR key facts
- Bitmine Immersion Technologies, INC. (BMNR) closed at $26.84 on Sep 28, 2026 on NYSE.
- BMNR's all time high close is $134.96, set on Jul 3, 2025; its all time low close is $4.26 on Jun 27, 2025.
- BMNR's 52 week range is $12.80 to $65.58.
- BMNR returned -46.8% over the year to Sep 28, 2026.
- Since Jun 5, 2025 BMNR returned +246%, +157.4% a year compounded.
- BMNR's deepest drawdown was -90.1% from Jul 3, 2025 to Jun 30, 2026.
- DataCedar holds 330 daily sessions of BMNR history from Jun 5, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BMNR price chart, 2025 to 2026
BMNR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +12.8% |
| 3 months | +97.9% |
| 6 months | +45.9% |
| Year to date | -3.2% |
| 1 year | -46.8% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 5, 2025 | +246.4% |
| Compound annual growth, 1.3 years | +157.4% |
BMNR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $134.96 on Jul 3, 2025
- All time low close
- $4.26 on Jun 27, 2025
- 52 week high
- $65.58 on Oct 7, 2025
- 52 week low
- $12.80 on Jun 30, 2026
- Deepest drawdown
- -90.1% from Jul 3, 2025 to Jun 30, 2026, not yet recovered
- Best single session
- +694.8% on Jun 30, 2025
- Worst single session
- -40.2% on Jul 9, 2025
- Volatility, 1 year annualised
- 91.9%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2025
- 3.5×
BMNR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Jun 5, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $28.00 | $34.39 | $12.80 | $26.84 | -1.1% | 7.6B | 185 |
| 2025 | $7.25 | $160.95 | $3.92 | $27.15 | n/a | 6B | 145 |
BMNR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $26.84 | +6.0% |
| August 2026 | $25.32 | +46.5% |
| July 2026 | $17.28 | +29.8% |
| June 2026 | $13.31 | -30.9% |
| May 2026 | $19.27 | -10.0% |
| April 2026 | $21.40 | +8.2% |
| March 2026 | $19.78 | +4.2% |
| February 2026 | $18.98 | -24.4% |
| January 2026 | $25.10 | -7.6% |
| December 2025 | $27.15 | -18.0% |
| November 2025 | $33.11 | -29.0% |
| October 2025 | $46.64 | -10.2% |
About the BMNR data
Daily bars. 330 sessions from Jun 5, 2025 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 5, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BMNR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- BML$J Bank of America Corporation Depositary Shares (Each representing a 1/1200th interest in a Share of Floating Rate Non-Cumulative Preferred Stock, Series 4)
- BML$L Bank of America Corporation Depositary Shares (Each representing a 1/1200th Interest in a Share of Floating Rate Non-Cumulative Preferred Stock, Series 5)
- BMN BlackRock 2037 Municipal Target Term Trust
- BMNP Bitmine Immersion Technologies, INC.
- BMO Bank Of Montreal /Can/
- BMY Bristol Myers Squibb Co.
- BN BROOKFIELD Corp /ON/
- BNED Barnes & Noble Education, Inc.
Common questions
BMNR share price history
