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 (%)
Feb 29, 2024 2.910 2.930 2.570 2.600 8,244,656 -0.19(-6.81%)
Feb 28, 2024 3.250 3.250 2.770 2.790 16,542,004 -0.31(-10.00%)
Feb 27, 2024 3.320 3.340 2.920 3.100 14,348,275 -0.04(-1.27%)
Feb 26, 2024 2.690 3.160 2.684 3.140 15,692,850 +0.46(+17.16%)
Feb 23, 2024 2.680 2.700 2.550 2.680 6,367,457 -0.07(-2.55%)
Feb 22, 2024 2.790 2.850 2.720 2.750 6,331,929 +0.03(+1.10%)
Feb 21, 2024 2.730 2.860 2.720 2.720 6,101,306 -0.15(-5.23%)
Feb 20, 2024 3.110 3.200 2.765 2.870 9,033,295 -0.20(-6.51%)
Feb 16, 2024 3.170 3.300 2.990 3.070 10,287,640 -0.02(-0.65%)
Feb 15, 2024 3.450 3.500 3.050 3.090 13,817,267 -0.28(-8.17%)
Feb 14, 2024 3.320 3.460 3.250 3.365 11,085,276 +0.32(+10.33%)
Feb 13, 2024 3.050 3.210 2.940 3.050 7,653,149 -0.23(-7.01%)
Feb 12, 2024 3.050 3.350 3.040 3.280 13,609,534 +0.24(+7.89%)
Feb 09, 2024 2.990 3.060 2.840 3.040 12,911,576 +0.30(+10.95%)
Feb 08, 2024 2.510 2.755 2.485 2.740 8,554,277 +0.31(+12.76%)
Feb 07, 2024 2.470 2.488 2.274 2.430 5,668,716 -0.03(-1.22%)
Feb 06, 2024 2.390 2.500 2.340 2.460 3,663,913 +0.06(+2.50%)
Feb 05, 2024 2.560 2.570 2.400 2.400 3,599,553 -0.16(-6.25%)
Feb 02, 2024 2.620 2.666 2.500 2.560 3,771,890 -0.13(-4.83%)
Feb 01, 2024 2.700 2.775 2.580 2.690 4,545,794 +0.05(+1.89%)
Jan 31, 2024 2.750 2.885 2.640 2.640 8,768,612 -0.18(-6.38%)
Jan 30, 2024 2.930 3.020 2.790 2.820 5,382,587 -0.13(-4.41%)
Jan 29, 2024 2.860 3.035 2.760 2.950 7,273,697 +0.15(+5.36%)
Jan 26, 2024 2.690 2.835 2.660 2.800 7,276,371 +0.24(+9.37%)
Jan 25, 2024 2.480 2.590 2.460 2.560 4,840,773 +0.09(+3.64%)
Jan 24, 2024 2.600 2.720 2.433 2.470 4,651,323 -0.04(-1.59%)
Jan 23, 2024 2.530 2.620 2.472 2.510 4,567,299 -0.10(-3.83%)
Jan 22, 2024 2.460 2.700 2.430 2.610 5,851,218 +0.08(+3.16%)
Jan 19, 2024 2.460 2.590 2.340 2.530 7,880,381 +0.05(+2.02%)
Jan 18, 2024 2.760 2.815 2.450 2.480 7,259,066 -0.21(-7.81%)
Jan 17, 2024 2.670 2.727 2.620 2.690 5,625,272 -0.09(-3.24%)
Jan 16, 2024 2.840 2.950 2.725 2.780 7,262,513 -0.14(-4.79%)
Jan 12, 2024 3.110 3.200 2.890 2.920 10,649,593 -0.24(-7.59%)
Jan 11, 2024 3.880 3.890 3.130 3.160 17,399,946 -0.30(-8.67%)
Jan 10, 2024 3.360 3.620 3.300 3.460 9,031,406 -0.02(-0.57%)
Jan 09, 2024 3.660 3.720 3.480 3.480 7,633,594 -0.27(-7.20%)
Jan 08, 2024 3.730 3.880 3.429 3.750 11,427,542 +0.17(+4.75%)
Jan 05, 2024 3.750 3.790 3.430 3.580 6,904,504 -0.26(-6.77%)
Jan 04, 2024 3.760 4.120 3.620 3.840 9,597,427 +0.11(+2.95%)
Jan 03, 2024 3.450 3.910 3.360 3.730 12,999,923 -0.08(-2.10%)
Jan 02, 2024 4.830 4.849 3.760 3.810 17,824,114 -0.42(-9.93%)
Dec 29, 2023 5.200 5.270 4.080 4.230 25,133,728 -0.86(-16.90%)
Dec 28, 2023 4.750 5.200 4.640 5.090 22,439,132 +0.11(+2.21%)
Dec 27, 2023 4.450 5.090 4.420 4.980 28,620,974 +0.78(+18.57%)
Dec 26, 2023 3.860 4.277 3.755 4.200 12,508,830 +0.30(+7.69%)
Dec 22, 2023 3.400 4.000 3.310 3.900 16,066,297 +0.44(+12.72%)
Dec 21, 2023 3.500 3.519 3.260 3.460 8,951,584 +0.15(+4.53%)
Dec 20, 2023 3.400 3.720 3.310 3.310 17,502,494 +0.03(+0.91%)
Dec 19, 2023 3.330 3.500 3.165 3.280 9,022,104 +0.02(+0.61%)
Dec 18, 2023 3.110 3.335 3.080 3.260 6,372,828 +0.06(+1.87%)
Dec 15, 2023 3.260 3.270 3.140 3.200 7,121,858 -0.09(-2.74%)
Dec 14, 2023 3.270 3.400 3.140 3.290 7,316,527 +0.07(+2.17%)
Dec 13, 2023 2.940 3.240 2.840 3.220 7,528,244 +0.28(+9.52%)
Dec 12, 2023 2.960 3.070 2.890 2.940 4,384,328 +0.05(+1.73%)
Dec 11, 2023 3.220 3.260 2.800 2.890 10,102,735 -0.66(-18.59%)
Dec 08, 2023 3.450 3.590 3.360 3.550 7,768,677 +0.20(+5.97%)
Dec 07, 2023 3.200 3.500 3.100 3.350 7,228,564 +0.03(+0.90%)
Dec 06, 2023 3.390 3.450 3.235 3.320 7,277,322 +0.00(+0.00%)
Dec 05, 2023 3.200 3.435 3.160 3.320 10,413,729 +0.15(+4.73%)
Dec 04, 2023 3.080 3.210 2.950 3.170 12,857,265 +0.32(+11.23%)
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.