Bitmine Immersion Technologies, Inc.
BMNRNYSEFinancial Services● Active
$16.85
+$0.95(+5.97%)
Market Cap$9.1B
P/E Ratio—
52W High$161
52W Low$3.92
Bitmine Immersion Technologies, Inc.（BMNR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bmnr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$161.00
Jul 3, 2025
-89.5% from here
5-Year Low5Y
$0.0020
Jan 3, 2023
+842.4K% from low
IPO Priceadj.
—
Jun 5, 2025
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BMNR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $16.63 | $17.28 | $16.41 | $16.85 | $16.85 | 38.1M | +1.32% |
| Jun 5, 2026 | $17.01 | $17.07 | $15.60 | $15.90 | $15.90 | 63.2M | -6.53% |
| Jun 4, 2026 | $16.85 | $17.95 | $16.67 | $17.89 | $17.89 | 50.5M | +6.17% |
| Jun 3, 2026 | $17.68 | $17.82 | $16.82 | $16.90 | $16.90 | 41.6M | -4.41% |
| Jun 2, 2026 | $18.49 | $18.70 | $17.52 | $17.97 | $17.97 | 47.6M | -2.81% |
| Jun 1, 2026 | $18.46 | $19.44 | $18.20 | $18.85 | $18.85 | 36.0M | +2.11% |
| May 29, 2026 | $18.90 | $19.86 | $18.43 | $19.27 | $19.27 | 35.4M | +1.96% |
| May 28, 2026 | $18.33 | $19.34 | $17.87 | $19.25 | $19.25 | 40.0M | +5.02% |
| May 27, 2026 | $18.99 | $19.15 | $18.73 | $18.82 | $18.82 | 23.8M | -0.90% |
| May 26, 2026 | $19.29 | $20.05 | $19.02 | $19.20 | $19.20 | 32.5M | -0.47% |
| May 22, 2026 | $19.43 | $19.87 | $18.82 | $18.88 | $18.88 | 24.7M | -2.83% |
| May 21, 2026 | $19.00 | $19.66 | $18.96 | $19.61 | $19.61 | 21.7M | +3.21% |
| May 20, 2026 | $18.78 | $19.65 | $18.65 | $19.39 | $19.39 | 26.7M | +3.25% |
| May 19, 2026 | $18.49 | $18.95 | $18.29 | $18.63 | $18.63 | 29.5M | +0.76% |
| May 18, 2026 | $19.34 | $19.39 | $18.29 | $18.73 | $18.73 | 47.9M | -3.15% |
| May 15, 2026 | $21.28 | $21.33 | $19.85 | $19.87 | $19.87 | 50.5M | -6.63% |
| May 14, 2026 | $21.20 | $22.65 | $20.69 | $22.00 | $22.00 | 37.5M | +3.77% |
| May 13, 2026 | $21.43 | $21.69 | $21.03 | $21.18 | $21.18 | 25.5M | -1.17% |
| May 12, 2026 | $22.37 | $22.50 | $21.23 | $21.67 | $21.67 | 45.1M | -3.13% |
| May 11, 2026 | $22.02 | $23.37 | $21.96 | $23.02 | $23.02 | 40.3M | +4.54% |
Showing 1–20 of 975 records
Annual Stock Price Performance · BMNR
Jan 1 → Dec 31 · 6 years2026-39.8%$28.00 → $16.85
-39.8%
2025+231.1%$8.20 → $27.15
+231.1%
2024-35.0%$12.00 → $7.80
-35.0%
2023-6.4%$14.00 → $13.10
-6.4%
2022-77.2%$62.40 → $14.20
-77.2%
2021+776.8%$6.82 → $59.80
+776.8%
Best Year2021 · +776.8%
Worst Year2022 · -77.2%
Positive Years2 / 6
Avg Annual Return+141.6%
6Y Total Return+147.1%
6Y CAGR~+16.3% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2B关于价格历史与 OHLCV 数据
Bitmine Immersion Technologies, Inc.（BMNR）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $16.85。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BMNR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BMNR 历史股价FMP 日线复权 OHLCV