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

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
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 (%)
Sep 30, 2022 1.180 1.280 1.160 1.200 981,301 +0.01(+0.84%)
Sep 29, 2022 1.230 1.230 1.161 1.190 745,140 -0.07(-5.56%)
Sep 28, 2022 1.190 1.269 1.180 1.260 940,812 +0.05(+4.13%)
Sep 27, 2022 1.200 1.241 1.170 1.210 1,037,477 +0.04(+3.42%)
Sep 26, 2022 1.200 1.260 1.120 1.170 1,247,199 -0.03(-2.50%)
Sep 23, 2022 1.200 1.230 1.180 1.200 789,527 -0.04(-3.23%)
Sep 22, 2022 1.270 1.270 1.230 1.240 727,695 +0.00(+0.00%)
Sep 21, 2022 1.270 1.340 1.240 1.240 1,200,127 -0.02(-1.59%)
Sep 20, 2022 1.330 1.330 1.230 1.260 1,287,719 -0.08(-5.97%)
Sep 19, 2022 1.270 1.350 1.250 1.340 983,586 +0.07(+5.51%)
Sep 16, 2022 1.410 1.440 1.270 1.270 3,142,511 -0.18(-12.41%)
Sep 15, 2022 1.430 1.530 1.410 1.450 1,523,540 +0.00(+0.00%)
Sep 14, 2022 1.420 1.470 1.400 1.450 807,077 +0.02(+1.40%)
Sep 13, 2022 1.500 1.510 1.410 1.430 1,245,440 -0.13(-8.33%)
Sep 12, 2022 1.630 1.650 1.530 1.560 3,052,209 -0.03(-1.89%)
Sep 09, 2022 1.560 1.590 1.505 1.590 2,301,792 +0.12(+8.16%)
Sep 08, 2022 1.410 1.490 1.410 1.470 775,625 +0.02(+1.38%)
Sep 07, 2022 1.370 1.470 1.310 1.450 1,535,224 +0.08(+5.84%)
Sep 06, 2022 1.440 1.455 1.370 1.370 1,194,585 -0.04(-2.84%)
Sep 02, 2022 1.450 1.470 1.400 1.410 957,504 -0.04(-2.76%)
Sep 01, 2022 1.450 1.460 1.400 1.450 1,119,306 -0.03(-2.03%)
Aug 31, 2022 1.450 1.525 1.430 1.480 1,536,467 +0.02(+1.37%)
Aug 30, 2022 1.500 1.500 1.400 1.460 1,642,509 -0.02(-1.35%)
Aug 29, 2022 1.440 1.510 1.440 1.480 1,079,140 +0.02(+1.37%)
Aug 26, 2022 1.630 1.648 1.440 1.460 2,091,041 -0.15(-9.32%)
Aug 25, 2022 1.600 1.640 1.561 1.610 996,584 +0.04(+2.55%)
Aug 24, 2022 1.530 1.620 1.520 1.570 1,248,421 +0.04(+2.61%)
Aug 23, 2022 1.490 1.580 1.470 1.530 1,287,081 +0.03(+2.00%)
Aug 22, 2022 1.510 1.570 1.500 1.500 1,089,443 -0.06(-3.85%)
Aug 19, 2022 1.610 1.640 1.540 1.560 2,050,240 -0.18(-10.34%)
Aug 18, 2022 1.750 1.790 1.650 1.740 1,966,744 +0.01(+0.58%)
Aug 17, 2022 1.810 1.830 1.720 1.730 2,007,193 -0.11(-5.98%)
Aug 16, 2022 1.950 1.960 1.760 1.840 2,991,625 -0.12(-6.12%)
Aug 15, 2022 1.870 2.010 1.830 1.960 3,164,746 +0.07(+3.70%)
Aug 12, 2022 1.740 1.900 1.675 1.890 2,752,076 +0.14(+8.00%)
Aug 11, 2022 1.820 1.950 1.720 1.750 5,207,017 +0.06(+3.55%)
Aug 10, 2022 1.560 1.740 1.530 1.690 4,073,164 +0.20(+13.42%)
Aug 09, 2022 1.570 1.600 1.490 1.490 2,059,478 -0.13(-8.02%)
Aug 08, 2022 1.650 1.708 1.575 1.620 2,855,794 +0.07(+4.52%)
Aug 05, 2022 1.550 1.610 1.500 1.550 2,666,015 +0.00(+0.00%)
Aug 04, 2022 1.590 1.710 1.510 1.550 3,284,834 -0.05(-3.13%)
Aug 03, 2022 1.590 1.640 1.530 1.600 1,933,767 +0.04(+2.56%)
Aug 02, 2022 1.410 1.610 1.410 1.560 2,440,783 +0.11(+7.59%)
Aug 01, 2022 1.420 1.530 1.352 1.450 3,401,511 +0.06(+4.32%)
Jul 29, 2022 1.460 1.550 1.370 1.390 8,116,714 -0.13(-8.55%)
Jul 28, 2022 1.520 1.570 1.390 1.520 4,946,888 +0.00(+0.00%)
Jul 27, 2022 1.530 1.580 1.500 1.520 4,717,142 +0.05(+3.40%)
Jul 26, 2022 1.640 1.640 1.460 1.470 2,705,132 -0.23(-13.53%)
Jul 25, 2022 1.800 1.805 1.700 1.700 983,937 -0.13(-7.10%)
Jul 22, 2022 1.960 2.005 1.780 1.830 2,336,965 -0.15(-7.58%)
Jul 21, 2022 1.880 1.980 1.770 1.980 2,798,728 +0.06(+3.13%)
Jul 20, 2022 2.080 2.110 1.850 1.920 7,985,678 -0.09(-4.48%)
Jul 19, 2022 1.760 2.020 1.730 2.010 6,271,201 +0.28(+16.18%)
Jul 18, 2022 1.710 1.880 1.675 1.730 5,634,955 +0.11(+6.79%)
Jul 15, 2022 1.650 1.670 1.561 1.620 948,881 +0.00(+0.00%)
Jul 14, 2022 1.590 1.660 1.515 1.620 1,261,109 +0.02(+1.25%)
Jul 13, 2022 1.520 1.615 1.470 1.600 1,102,378 +0.07(+4.58%)
Jul 12, 2022 1.550 1.580 1.500 1.530 640,951 -0.05(-3.16%)
Jul 11, 2022 1.570 1.630 1.460 1.580 1,887,803 -0.08(-4.82%)
Jul 08, 2022 1.510 1.740 1.480 1.660 3,218,989 +0.09(+5.73%)
Jul 07, 2022 1.450 1.580 1.430 1.570 2,397,828 +0.17(+12.14%)
Jul 06, 2022 1.490 1.490 1.375 1.400 972,856 -0.10(-6.67%)
Jul 05, 2022 1.330 1.520 1.285 1.500 1,264,096 +0.14(+10.29%)
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.