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 (%)
Oct 31, 2023 2.000 2.100 1.960 2.100 5,786,194 +0.07(+3.45%)
Oct 30, 2023 2.130 2.160 1.970 2.030 3,570,567 -0.03(-1.22%)
Oct 27, 2023 2.140 2.185 2.050 2.055 2,156,603 -0.06(-2.84%)
Oct 26, 2023 2.270 2.290 2.075 2.115 3,465,157 -0.19(-8.44%)
Oct 25, 2023 2.350 2.440 2.250 2.310 5,713,340 +0.00(+0.00%)
Oct 24, 2023 2.370 2.570 2.205 2.310 12,980,224 +0.12(+5.48%)
Oct 23, 2023 2.150 2.340 2.100 2.190 9,523,696 +0.12(+5.80%)
Oct 20, 2023 2.040 2.155 2.000 2.070 3,839,033 +0.08(+4.02%)
Oct 19, 2023 2.020 2.070 1.965 1.990 2,093,263 +0.01(+0.51%)
Oct 18, 2023 2.110 2.150 1.965 1.980 3,110,511 -0.16(-7.48%)
Oct 17, 2023 2.050 2.205 2.030 2.140 2,299,978 +0.05(+2.39%)
Oct 16, 2023 2.160 2.190 2.000 2.090 4,187,605 +0.08(+3.98%)
Oct 13, 2023 2.040 2.065 1.980 2.010 1,863,549 -0.01(-0.50%)
Oct 12, 2023 2.110 2.110 1.990 2.020 2,089,276 -0.08(-3.81%)
Oct 11, 2023 2.200 2.230 2.065 2.100 1,831,414 -0.07(-3.23%)
Oct 10, 2023 2.210 2.320 2.160 2.170 2,522,973 -0.02(-0.91%)
Oct 09, 2023 2.080 2.201 2.070 2.190 1,485,305 -0.03(-1.35%)
Oct 06, 2023 2.020 2.240 2.000 2.220 2,800,933 +0.14(+6.73%)
Oct 05, 2023 2.130 2.170 2.020 2.080 2,509,742 -0.03(-1.42%)
Oct 04, 2023 2.040 2.110 1.970 2.110 1,622,535 +0.08(+3.94%)
Oct 03, 2023 2.160 2.190 2.000 2.030 2,416,694 -0.20(-8.97%)
Oct 02, 2023 2.300 2.390 2.200 2.230 2,862,265 +0.09(+4.21%)
Sep 29, 2023 2.210 2.260 2.125 2.140 1,615,708 -0.03(-1.38%)
Sep 28, 2023 2.080 2.240 2.040 2.170 2,414,419 +0.10(+4.83%)
Sep 27, 2023 2.100 2.175 2.030 2.070 2,002,483 +0.05(+2.48%)
Sep 26, 2023 2.040 2.100 2.010 2.020 931,202 -0.04(-1.94%)
Sep 25, 2023 2.010 2.090 2.040 2.060 2,156,181 -0.02(-0.96%)
Sep 22, 2023 2.060 2.170 2.050 2.080 1,444,670 +0.02(+0.73%)
Sep 21, 2023 2.150 2.180 2.050 2.065 3,061,974 -0.21(-9.43%)
Sep 20, 2023 2.330 2.380 2.260 2.280 1,716,319 -0.08(-3.39%)
Sep 19, 2023 2.340 2.425 2.215 2.360 2,461,382 +0.04(+1.72%)
Sep 18, 2023 2.410 2.520 2.310 2.320 3,366,596 +0.04(+1.75%)
Sep 15, 2023 2.300 2.320 2.220 2.280 2,641,807 -0.02(-0.87%)
Sep 14, 2023 2.280 2.420 2.240 2.300 2,859,751 +0.14(+6.48%)
Sep 13, 2023 2.250 2.260 2.140 2.160 1,933,190 -0.10(-4.42%)
Sep 12, 2023 2.180 2.470 2.160 2.260 4,192,412 +0.18(+8.65%)
Sep 11, 2023 2.130 2.130 2.060 2.080 2,085,110 -0.05(-2.35%)
Sep 08, 2023 2.200 2.200 2.085 2.130 1,506,370 -0.08(-3.62%)
Sep 07, 2023 2.200 2.250 2.065 2.210 1,860,097 +0.00(+0.00%)
Sep 06, 2023 2.200 2.310 2.180 2.210 1,967,769 +0.01(+0.45%)
Sep 05, 2023 2.280 2.300 2.200 2.200 1,673,465 -0.10(-4.35%)
Sep 01, 2023 2.350 2.430 2.240 2.300 2,628,179 -0.05(-2.13%)
Aug 31, 2023 2.560 2.610 2.340 2.350 3,382,358 -0.23(-8.91%)
Aug 30, 2023 2.650 2.650 2.467 2.580 3,736,310 -0.09(-3.37%)
Aug 29, 2023 2.360 2.710 2.300 2.670 8,141,015 +0.32(+13.62%)
Aug 28, 2023 2.370 2.429 2.330 2.350 2,247,921 +0.01(+0.43%)
Aug 25, 2023 2.460 2.490 2.250 2.340 4,270,469 -0.12(-4.88%)
Aug 24, 2023 2.710 2.710 2.430 2.460 2,874,244 -0.17(-6.46%)
Aug 23, 2023 2.400 2.725 2.381 2.630 4,011,674 +0.21(+8.68%)
Aug 22, 2023 2.600 2.630 2.400 2.420 2,810,440 -0.12(-4.72%)
Aug 21, 2023 2.690 2.720 2.500 2.540 2,964,529 -0.09(-3.42%)
Aug 18, 2023 2.540 2.735 2.530 2.630 3,738,095 -0.06(-2.23%)
Aug 17, 2023 3.060 3.075 2.680 2.690 4,983,785 -0.40(-12.94%)
Aug 16, 2023 3.160 3.230 3.080 3.090 2,836,699 -0.16(-4.92%)
Aug 15, 2023 3.450 3.505 3.240 3.250 2,498,768 -0.22(-6.34%)
Aug 14, 2023 3.500 3.580 3.312 3.470 2,330,090 -0.11(-3.07%)
Aug 11, 2023 3.510 3.690 3.470 3.580 1,570,724 +0.00(+0.00%)
Aug 10, 2023 3.650 3.750 3.550 3.580 2,119,340 -0.09(-2.45%)
Aug 09, 2023 3.900 3.900 3.630 3.670 2,505,331 -0.17(-4.43%)
Aug 08, 2023 3.770 3.870 3.590 3.840 2,559,092 +0.19(+5.21%)
Aug 07, 2023 3.760 3.770 3.380 3.650 3,913,238 -0.11(-2.93%)
Aug 04, 2023 3.930 3.970 3.750 3.760 2,914,237 -0.18(-4.57%)
Aug 03, 2023 4.080 4.155 3.930 3.940 2,824,347 -0.20(-4.83%)
Aug 02, 2023 4.360 4.389 4.090 4.140 3,337,737 -0.25(-5.69%)
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.