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

Bit Digital Inc (NQ: BTBT )

2.190 +0.020 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Oct 31, 2022 1.050 1.100 1.040 1.060 516,344 -0.01(-0.93%)
Oct 28, 2022 1.050 1.090 1.030 1.070 655,119 +0.00(+0.00%)
Oct 27, 2022 1.120 1.140 1.060 1.070 769,083 -0.05(-4.46%)
Oct 26, 2022 1.130 1.180 1.100 1.120 1,478,853 -0.02(-1.75%)
Oct 25, 2022 1.020 1.160 1.010 1.140 2,680,138 +0.12(+11.76%)
Oct 24, 2022 1.050 1.050 0.9606 1.020 818,704 -0.03(-2.86%)
Oct 21, 2022 0.9800 1.050 0.9400 1.050 1,125,542 +0.06(+6.51%)
Oct 20, 2022 1.010 1.040 0.9801 0.9858 1,345,097 -0.01(-1.42%)
Oct 19, 2022 1.030 1.040 1.000 1.000 596,347 -0.04(-3.85%)
Oct 18, 2022 1.080 1.090 1.010 1.040 600,850 -0.02(-1.89%)
Oct 17, 2022 1.050 1.080 1.040 1.060 1,017,614 +0.03(+2.91%)
Oct 14, 2022 1.090 1.110 1.010 1.030 714,709 -0.04(-3.74%)
Oct 13, 2022 1.010 1.100 1.000 1.070 1,232,102 -0.01(-0.93%)
Oct 12, 2022 1.060 1.090 1.010 1.080 670,801 +0.03(+2.86%)
Oct 11, 2022 1.090 1.090 1.040 1.050 765,132 -0.04(-3.67%)
Oct 10, 2022 1.150 1.165 1.060 1.090 1,241,076 -0.09(-7.63%)
Oct 07, 2022 1.200 1.220 1.180 1.180 525,934 -0.05(-4.07%)
Oct 06, 2022 1.220 1.278 1.211 1.230 506,450 +0.01(+0.82%)
Oct 05, 2022 1.240 1.250 1.190 1.220 835,581 -0.07(-5.43%)
Oct 04, 2022 1.290 1.340 1.280 1.290 1,691,765 +0.05(+4.03%)
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.