Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: BMNR )

0.5500 UNCHANGED
Streaming Delayed Price Updated: 3:31 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.6600 0.7200 0.6500 0.6900 15,902 +0.01(+1.47%)
Mar 27, 2024 0.6840 0.7400 0.6600 0.6800 1,700 -0.01(-0.82%)
Mar 26, 2024 0.6856 0.6856 0.6856 0.6856 200 -0.06(-8.59%)
Mar 25, 2024 0.7900 0.8820 0.7500 0.7500 2,000 +0.08(+11.94%)
Mar 22, 2024 0.6700 0.6700 0.6700 0.6700 534 -0.03(-4.29%)
Mar 21, 2024 0.6600 0.7000 0.6600 0.7000 1,577 -0.07(-8.89%)
Mar 20, 2024 0.8050 0.8050 0.7200 0.7683 1,200 -0.08(-9.61%)
Mar 19, 2024 0.6010 0.8500 0.6010 0.8500 700 +0.06(+7.59%)
Mar 18, 2024 0.7200 0.8500 0.7000 0.7900 13,032 +0.04(+5.33%)
Mar 15, 2024 0.6508 0.7500 0.6100 0.7500 8,261 +0.00(+0.00%)
Mar 14, 2024 0.7500 0.7500 0.7500 0.7500 4,000 +0.03(+4.17%)
Mar 13, 2024 0.7200 0.7900 0.7000 0.7200 12,652 +0.00(+0.00%)
Mar 12, 2024 0.7200 0.7550 0.7200 0.7200 2,900 -0.05(-6.49%)
Mar 11, 2024 0.8000 0.8000 0.6500 0.7700 7,000 +0.09(+13.24%)
Mar 08, 2024 0.6800 0.6800 0.6800 0.6800 200 -0.11(-13.92%)
Mar 07, 2024 0.7800 0.7900 0.6969 0.7900 500 +0.04(+5.19%)
Mar 06, 2024 0.7900 0.8200 0.6500 0.7510 10,970 +0.05(+7.29%)
Mar 05, 2024 0.7000 0.7000 0.7000 0.7000 2,000 +0.00(+0.00%)
Mar 04, 2024 0.7800 0.7800 0.7000 0.7000 2,530 -0.07(-9.09%)
Mar 01, 2024 0.6750 0.7745 0.6250 0.7700 9,383 +0.08(+12.41%)
Feb 29, 2024 0.7900 0.7900 0.6500 0.6850 4,990 -0.09(-12.18%)
Feb 28, 2024 0.7150 0.8000 0.6800 0.7800 25,979 +0.11(+16.42%)
Feb 27, 2024 0.6700 0.6700 0.6700 0.6700 300 -0.05(-6.94%)
Feb 26, 2024 0.6750 0.7200 0.6750 0.7200 2,200 +0.01(+1.41%)
Feb 22, 2024 0.7100 0 +0.03(+5.19%)
Feb 21, 2024 0.6755 0.6755 0.6750 0.6750 1,700 +0.00(+0.00%)
Feb 20, 2024 0.6650 0.6750 0.6500 0.6750 1,614 +0.02(+2.66%)
Feb 16, 2024 0.6500 0.6650 0.6500 0.6575 4,022 +0.06(+10.50%)
Feb 14, 2024 0.5950 0 -0.02(-2.46%)
Feb 12, 2024 0.6100 0 +0.01(+1.67%)
Feb 07, 2024 0.6000 50 -0.20(-24.99%)
Feb 06, 2024 0.7999 0.7999 0.7999 0.7999 2,004 +0.00(+0.00%)
Feb 05, 2024 0.7999 0.7999 0.7999 0.7999 2,000 +0.00(+0.00%)
Feb 02, 2024 0.6000 0.7999 0.6000 0.7999 1,010 +0.10(+14.27%)
Feb 01, 2024 0.6999 0.7000 0.6999 0.7000 3,190 +0.05(+7.69%)
Jan 31, 2024 0.6500 0.6500 0.6500 0.6500 1,360 -0.15(-18.75%)
Jan 26, 2024 0.8000 0 +0.14(+21.21%)
Jan 24, 2024 0.6600 0 -0.04(-5.71%)
Jan 23, 2024 0.7000 0.7000 0.7000 0.7000 3,490 -0.00(-0.01%)
Jan 22, 2024 0.7251 0.7251 0.7000 0.7001 3,750 -0.10(-12.49%)
Jan 19, 2024 0.7500 0.8000 0.7500 0.8000 2,450 +0.04(+5.26%)
Jan 18, 2024 0.7500 0.7600 0.7500 0.7600 4,200 +0.01(+1.33%)
Jan 17, 2024 0.7500 0.7500 0.7500 0.7500 4,000 +0.00(+0.00%)
Jan 16, 2024 0.7500 0.7500 0.7500 0.7500 7,000 -0.05(-6.25%)
Jan 12, 2024 0.8000 0.8000 0.8000 0.8000 2,774 +0.00(+0.00%)
Jan 11, 2024 0.8000 0.8500 0.8000 0.8000 3,273 -0.02(-2.44%)
Jan 10, 2024 0.8000 0.8200 0.8000 0.8200 4,600 +0.02(+2.50%)
Jan 09, 2024 0.7500 0.8000 0.7500 0.8000 6,755 -0.09(-10.11%)
Jan 08, 2024 0.8900 0.8900 0.8900 0.8900 3,647 +0.04(+4.71%)
Jan 05, 2024 0.8000 0.8500 0.7500 0.8500 4,496 +0.05(+6.25%)
Jan 04, 2024 0.8000 0.8000 0.8000 0.8000 105 +0.00(+0.00%)
Jan 03, 2024 0.8000 0.8000 0.8000 0.8000 4,000 +0.20(+33.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.