Skip to main content

Bit Digital Inc (NQ: BTBT )

2.870 +0.370 (+14.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 14.69 15.61 14.11 14.76 1,232,300 -0.63(-4.09%)
Feb 25, 2021 16.88 17.59 15.04 15.39 1,672,772 -1.22(-7.34%)
Feb 24, 2021 16.99 17.59 15.79 16.61 2,181,887 +1.27(+8.28%)
Feb 23, 2021 15.66 16.42 13.51 15.34 2,859,207 -3.37(-18.01%)
Feb 22, 2021 18.87 20.56 18.30 18.71 2,570,678 -2.35(-11.16%)
Feb 19, 2021 23.10 25.10 20.73 21.06 4,667,200 -0.64(-2.95%)
Feb 18, 2021 24.00 25.74 21.70 21.70 3,019,648 -4.96(-18.60%)
Feb 17, 2021 29.22 30.68 25.25 26.66 6,021,208 -1.60(-5.66%)
Feb 16, 2021 25.48 28.57 25.28 28.26 6,197,539 +3.96(+16.30%)
Feb 12, 2021 23.77 26.78 23.27 24.30 4,090,500 -0.15(-0.61%)
Feb 11, 2021 24.93 27.00 22.80 24.45 5,712,887 +2.40(+10.88%)
Feb 10, 2021 24.59 24.65 20.60 22.05 4,574,061 -2.50(-10.18%)
Feb 09, 2021 26.42 29.85 23.56 24.55 12,715,701 -1.05(-4.10%)
Feb 08, 2021 20.70 26.17 19.02 25.60 12,941,074 +8.09(+46.20%)
Feb 05, 2021 19.12 19.92 17.28 17.51 2,879,700 -1.48(-7.79%)
Feb 04, 2021 19.10 19.30 18.05 18.99 2,641,015 +0.44(+2.37%)
Feb 03, 2021 18.89 20.68 18.51 18.55 4,297,295 +0.01(+0.05%)
Feb 02, 2021 18.32 19.39 17.58 18.54 3,821,850 +0.32(+1.76%)
Feb 01, 2021 19.13 19.15 17.56 18.22 2,906,708 -1.20(-6.18%)
Jan 29, 2021 23.05 23.90 18.10 19.42 9,824,200 -0.12(-0.61%)
Jan 28, 2021 16.98 20.43 16.25 19.54 8,346,457 +3.43(+21.29%)
Jan 27, 2021 16.29 17.09 15.83 16.11 1,990,303 -1.55(-8.78%)
Jan 26, 2021 16.51 18.50 15.80 17.66 3,585,080 +1.29(+7.88%)
Jan 25, 2021 17.99 18.19 15.72 16.37 3,486,955 -1.10(-6.30%)
Jan 22, 2021 16.74 17.99 16.55 17.47 4,157,500 +1.11(+6.78%)
Jan 21, 2021 15.95 17.40 15.20 16.36 5,204,255 -0.36(-2.15%)
Jan 20, 2021 15.76 18.20 15.54 16.72 5,659,741 +0.26(+1.58%)
Jan 19, 2021 17.24 17.32 14.70 16.46 4,682,584 -0.20(-1.20%)
Jan 15, 2021 17.58 17.69 16.52 16.66 3,658,600 -1.46(-8.06%)
Jan 14, 2021 20.19 20.99 17.82 18.12 9,641,898 -0.04(-0.22%)
Jan 13, 2021 18.83 21.10 17.82 18.16 6,664,245 -1.49(-7.58%)
Jan 12, 2021 17.05 22.50 15.50 19.65 25,675,154 +0.89(+4.74%)
Jan 11, 2021 20.62 23.25 18.20 18.76 13,839,755 -6.27(-25.05%)
Jan 08, 2021 26.31 28.74 24.20 25.03 8,247,900 +0.24(+0.97%)
Jan 07, 2021 27.98 29.39 22.25 24.79 10,770,091 -0.94(-3.65%)
Jan 06, 2021 28.66 28.80 24.05 25.73 12,152,093 -2.27(-8.11%)
Jan 05, 2021 24.97 30.90 23.73 28.00 27,628,156 -1.27(-4.34%)
Jan 04, 2021 25.70 33.00 25.50 29.27 38,405,928 +7.36(+33.59%)
Dec 31, 2020 21.91 21.91 21.91 46,452,572 +6.76(+44.62%)
Dec 30, 2020 12.27 16.19 12.11 15.15 46,452,572 +4.59(+43.47%)
Dec 29, 2020 9.840 10.87 8.440 10.56 8,319,968 +0.07(+0.67%)
Dec 28, 2020 6.680 12.45 6.410 10.49 60,393,144 +4.70(+81.17%)
Dec 24, 2020 6.030 6.345 5.650 5.790 858,600 -0.16(-2.69%)
Dec 23, 2020 6.580 6.900 5.930 5.950 2,158,887 -0.54(-8.32%)
Dec 22, 2020 6.800 6.850 5.840 6.490 4,129,519 +0.24(+3.84%)
Dec 21, 2020 5.720 6.640 5.530 6.250 3,156,854 +0.69(+12.41%)
Dec 18, 2020 5.310 5.830 5.100 5.560 1,141,300 +0.05(+0.91%)
Dec 17, 2020 6.000 6.050 5.310 5.510 5,033,860 +0.46(+9.11%)
Dec 16, 2020 6.880 7.050 4.790 5.050 11,434,505 -1.11(-18.02%)
Dec 15, 2020 6.110 6.490 6.050 6.160 2,123,062 +0.14(+2.33%)
Dec 14, 2020 6.310 6.480 5.930 6.020 1,074,940 +0.06(+1.01%)
Dec 11, 2020 5.780 6.000 5.780 5.960 323,500 +0.04(+0.68%)
Dec 10, 2020 5.490 6.160 5.450 5.920 384,861 +0.23(+4.04%)
Dec 09, 2020 5.800 5.990 5.630 5.690 450,313 -0.16(-2.74%)
Dec 08, 2020 6.270 6.270 5.750 5.850 692,421 -0.47(-7.44%)
Dec 07, 2020 6.530 6.690 6.300 6.320 388,808 -0.03(-0.47%)
Dec 04, 2020 7.250 7.330 6.300 6.350 1,195,000 -1.10(-14.77%)
Dec 03, 2020 7.930 7.930 7.020 7.450 1,027,218 -0.32(-4.12%)
Dec 02, 2020 7.840 7.950 7.350 7.770 442,725 -0.21(-2.63%)
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.