Skip to main content

Bit Digital Inc (NQ: BTBT )

2.310 +0.080 (+3.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 9.100 9.470 8.440 8.450 2,308,361 -0.98(-10.39%)
May 27, 2021 10.00 10.18 8.763 9.430 5,149,585 +0.38(+4.20%)
May 26, 2021 8.520 9.530 8.440 9.050 2,050,672 +0.81(+9.83%)
May 25, 2021 8.250 8.700 8.050 8.240 1,989,408 -0.19(-2.25%)
May 24, 2021 8.550 8.689 7.850 8.430 2,869,891 -0.14(-1.63%)
May 21, 2021 9.500 9.639 8.410 8.570 2,479,752 -0.79(-8.49%)
May 20, 2021 9.550 9.980 9.084 9.365 2,671,989 +0.37(+4.06%)
May 19, 2021 10.00 10.14 8.770 9.000 5,109,927 -1.85(-17.05%)
May 18, 2021 9.910 11.21 9.905 10.85 1,399,104 +0.90(+9.05%)
May 17, 2021 10.20 10.78 9.500 9.950 1,782,115 -0.23(-2.26%)
May 14, 2021 9.880 10.77 9.751 10.18 2,059,130 +0.68(+7.16%)
May 13, 2021 10.00 11.49 9.280 9.500 4,527,398 -0.21(-2.16%)
May 12, 2021 10.11 10.58 9.450 9.710 953,014 -0.67(-6.45%)
May 11, 2021 9.260 10.50 9.080 10.38 1,017,540 -0.07(-0.67%)
May 10, 2021 11.68 11.69 10.44 10.45 767,183 -1.41(-11.89%)
May 07, 2021 11.94 12.30 11.61 11.86 673,488 +0.23(+1.98%)
May 06, 2021 12.01 12.05 11.29 11.63 739,065 -0.34(-2.84%)
May 05, 2021 11.96 12.36 11.67 11.97 693,825 +0.04(+0.34%)
May 04, 2021 12.41 12.50 11.43 11.93 995,133 -0.56(-4.48%)
May 03, 2021 13.23 13.52 12.16 12.49 1,085,458 -0.71(-5.38%)
Apr 30, 2021 13.28 13.76 12.86 13.20 1,042,200 -0.10(-0.75%)
Apr 29, 2021 13.29 13.68 12.91 13.30 868,635 -0.17(-1.26%)
Apr 28, 2021 13.18 13.80 12.68 13.47 1,650,354 +0.36(+2.75%)
Apr 27, 2021 13.65 13.80 13.03 13.11 904,645 -0.34(-2.53%)
Apr 26, 2021 13.88 13.88 13.12 13.45 1,299,425 +0.29(+2.20%)
Apr 23, 2021 12.28 13.43 12.25 13.16 1,318,900 +0.26(+2.02%)
Apr 22, 2021 12.91 13.86 12.66 12.90 1,603,085 -0.03(-0.23%)
Apr 21, 2021 11.60 13.09 11.58 12.93 2,507,677 +1.20(+10.23%)
Apr 20, 2021 12.07 12.29 11.51 11.73 1,561,690 -0.63(-5.10%)
Apr 19, 2021 12.52 13.23 11.90 12.36 2,219,957 -0.97(-7.28%)
Apr 16, 2021 13.96 13.96 13.05 13.33 4,032,400 -0.95(-6.65%)
Apr 15, 2021 15.27 15.36 12.77 14.28 6,694,864 +0.03(+0.21%)
Apr 14, 2021 16.80 19.02 13.65 14.25 25,814,860 -1.03(-6.74%)
Apr 13, 2021 16.57 16.73 15.04 15.28 2,082,781 +0.08(+0.53%)
Apr 12, 2021 17.40 17.97 14.84 15.20 2,250,368 -1.76(-10.38%)
Apr 09, 2021 17.15 17.30 16.01 16.96 1,539,700 +0.11(+0.65%)
Apr 08, 2021 15.41 17.00 15.38 16.85 1,801,285 +1.43(+9.27%)
Apr 07, 2021 15.85 16.68 15.12 15.42 1,264,596 -1.34(-8.00%)
Apr 06, 2021 16.34 17.22 14.85 16.76 2,019,395 +0.01(+0.06%)
Apr 05, 2021 14.87 16.90 14.25 16.75 2,352,916 +2.42(+16.89%)
Apr 01, 2021 15.02 15.35 14.23 14.33 1,414,500 -0.69(-4.59%)
Mar 31, 2021 14.68 15.43 13.76 15.02 1,460,576 +0.42(+2.88%)
Mar 30, 2021 13.43 15.65 13.04 14.60 1,988,655 +1.66(+12.83%)
Mar 29, 2021 14.30 14.67 12.70 12.94 973,457 -0.62(-4.57%)
Mar 26, 2021 14.40 14.45 12.75 13.56 725,200 -0.35(-2.52%)
Mar 25, 2021 12.01 13.99 12.01 13.91 823,947 +0.42(+3.11%)
Mar 24, 2021 15.33 15.50 13.38 13.49 947,854 -1.29(-8.73%)
Mar 23, 2021 15.94 15.94 14.57 14.78 806,074 -1.06(-6.69%)
Mar 22, 2021 16.94 17.03 15.60 15.84 1,023,754 -1.10(-6.49%)
Mar 19, 2021 16.62 17.20 16.10 16.94 1,076,400 +0.60(+3.67%)
Mar 18, 2021 17.57 18.28 16.24 16.34 1,565,148 -1.49(-8.36%)
Mar 17, 2021 15.96 17.97 15.81 17.83 1,487,497 +1.21(+7.28%)
Mar 16, 2021 18.18 18.20 16.36 16.62 1,543,680 -2.32(-12.25%)
Mar 15, 2021 18.38 19.49 17.92 18.94 1,601,874 +0.95(+5.28%)
Mar 12, 2021 16.77 18.86 16.65 17.99 2,247,000 -0.31(-1.69%)
Mar 11, 2021 18.15 18.38 16.88 18.30 2,442,469 +0.67(+3.80%)
Mar 10, 2021 18.31 18.86 16.43 17.63 3,240,651 +1.73(+10.88%)
Mar 09, 2021 13.50 16.36 12.80 15.90 3,650,256 +3.72(+30.54%)
Mar 08, 2021 13.67 13.68 12.00 12.18 1,056,884 -1.08(-8.14%)
Mar 05, 2021 14.30 14.30 11.13 13.26 1,350,500 -0.19(-1.41%)
Mar 04, 2021 15.00 15.46 12.68 13.45 1,602,289 -2.05(-13.23%)
Mar 03, 2021 16.42 16.72 15.25 15.50 2,256,498 -0.14(-0.90%)
Mar 02, 2021 17.07 17.07 15.24 15.64 1,981,065 -0.91(-5.50%)
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.