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 (%)
Jul 31, 2023 4.290 4.490 4.175 4.430 15,348,555 +0.20(+4.73%)
Jul 28, 2023 4.060 4.330 4.035 4.230 3,763,143 +0.26(+6.55%)
Jul 27, 2023 4.100 4.305 3.930 3.970 8,063,804 -0.02(-0.50%)
Jul 26, 2023 3.730 4.010 3.700 3.990 3,025,328 +0.21(+5.56%)
Jul 25, 2023 3.800 3.990 3.770 3.780 2,777,417 -0.02(-0.53%)
Jul 24, 2023 3.850 3.860 3.620 3.800 3,394,145 -0.16(-4.04%)
Jul 21, 2023 3.980 4.060 3.790 3.960 3,649,855 +0.02(+0.51%)
Jul 20, 2023 4.160 4.250 3.920 3.940 4,530,759 -0.20(-4.83%)
Jul 19, 2023 4.060 4.200 4.010 4.140 3,393,927 +0.13(+3.24%)
Jul 18, 2023 3.980 4.100 3.900 4.010 4,172,098 -0.06(-1.47%)
Jul 17, 2023 4.110 4.250 4.010 4.070 4,910,486 -0.04(-0.97%)
Jul 14, 2023 4.350 4.600 4.060 4.110 7,015,567 -0.30(-6.80%)
Jul 13, 2023 3.940 4.480 3.905 4.410 10,673,452 +0.53(+13.66%)
Jul 12, 2023 4.220 4.230 3.820 3.880 7,021,224 -0.23(-5.60%)
Jul 11, 2023 3.950 4.125 3.841 4.110 5,323,825 +0.12(+3.01%)
Jul 10, 2023 4.010 4.050 3.700 3.990 7,831,971 -0.06(-1.48%)
Jul 07, 2023 4.180 4.320 4.000 4.050 6,899,076 -0.11(-2.64%)
Jul 06, 2023 4.500 4.500 4.000 4.160 7,536,331 -0.29(-6.52%)
Jul 05, 2023 4.360 4.640 4.300 4.450 5,268,782 -0.14(-3.05%)
Jul 03, 2023 4.100 4.640 4.100 4.590 6,734,956 +0.53(+13.05%)
Jun 30, 2023 4.530 4.640 4.020 4.060 8,647,256 -0.30(-6.88%)
Jun 29, 2023 4.570 4.795 4.260 4.360 5,414,507 -0.11(-2.46%)
Jun 28, 2023 4.270 4.510 4.120 4.470 6,742,369 -0.01(-0.22%)
Jun 27, 2023 4.180 4.480 4.090 4.480 6,465,860 +0.47(+11.72%)
Jun 26, 2023 4.350 4.480 3.910 4.010 6,568,744 -0.34(-7.82%)
Jun 23, 2023 4.010 4.600 3.956 4.350 21,996,740 +0.23(+5.58%)
Jun 22, 2023 4.050 4.150 3.771 4.120 6,923,961 +0.09(+2.23%)
Jun 21, 2023 4.030 4.180 3.910 4.030 10,793,505 +0.18(+4.68%)
Jun 20, 2023 3.440 3.970 3.420 3.850 8,273,413 +0.49(+14.58%)
Jun 16, 2023 3.180 3.540 3.120 3.360 11,161,954 +0.25(+8.04%)
Jun 15, 2023 3.100 3.110 4,187,265 +0.83(+36.40%)
May 08, 2023 2.200 2.301 2.050 2.280 3,483,200 -0.08(-3.39%)
May 05, 2023 2.250 2.430 2.240 2.360 3,505,232 +0.11(+4.89%)
May 04, 2023 2.100 2.300 2.085 2.250 3,726,803 +0.18(+8.70%)
May 03, 2023 2.010 2.180 1.930 2.070 2,607,876 +0.05(+2.48%)
May 02, 2023 1.880 2.030 1.860 2.020 2,171,341 +0.13(+6.88%)
May 01, 2023 1.940 1.970 1.845 1.890 1,851,809 -0.09(-4.55%)
Apr 28, 2023 1.890 2.035 1.830 1.980 2,282,317 +0.07(+3.66%)
Apr 27, 2023 1.860 1.910 1.740 1.910 2,168,695 +0.14(+7.91%)
Apr 26, 2023 1.800 1.950 1.770 1.770 4,555,120 +0.12(+7.27%)
Apr 25, 2023 1.660 1.739 1.610 1.650 3,167,861 -0.04(-2.37%)
Apr 24, 2023 1.780 1.860 1.665 1.690 2,487,213 -0.10(-5.59%)
Apr 21, 2023 1.780 1.878 1.705 1.790 3,102,162 +0.07(+4.07%)
Apr 20, 2023 1.940 2.020 1.700 1.720 3,767,189 -0.33(-16.10%)
Apr 19, 2023 1.950 2.100 1.900 2.050 3,254,938 -0.07(-3.30%)
Apr 18, 2023 2.110 2.210 2.010 2.120 4,429,605 +0.09(+4.43%)
Apr 17, 2023 1.810 2.030 1.760 2.030 2,959,625 +0.07(+3.57%)
Apr 14, 2023 2.030 2.050 1.841 1.960 5,737,454 +0.06(+3.16%)
Apr 13, 2023 1.710 1.960 1.710 1.900 5,523,226 +0.27(+16.56%)
Apr 12, 2023 1.800 1.840 1.620 1.630 3,833,277 -0.18(-9.94%)
Apr 11, 2023 1.720 1.880 1.715 1.810 5,807,087 +0.14(+8.38%)
Apr 10, 2023 1.540 1.695 1.485 1.670 3,044,817 +0.15(+9.87%)
Apr 06, 2023 1.450 1.570 1.430 1.520 1,056,154 +0.05(+3.40%)
Apr 05, 2023 1.540 1.550 1.440 1.470 1,026,073 -0.07(-4.55%)
Apr 04, 2023 1.520 1.555 1.486 1.540 958,659 +0.00(+0.00%)
Apr 03, 2023 1.540 1.560 1.430 1.540 1,965,740 +0.00(+0.00%)
Mar 31, 2023 1.450 1.550 1.412 1.540 2,850,171 +0.11(+7.69%)
Mar 30, 2023 1.470 1.540 1.405 1.430 2,498,443 -0.03(-2.05%)
Mar 29, 2023 1.420 1.480 1.360 1.460 2,766,901 +0.10(+7.35%)
Mar 28, 2023 1.330 1.367 1.280 1.360 933,780 +0.03(+2.26%)
Mar 27, 2023 1.400 1.410 1.260 1.330 1,539,072 -0.07(-5.00%)
Mar 24, 2023 1.380 1.457 1.352 1.400 1,560,366 -0.03(-2.10%)
Mar 23, 2023 1.370 1.480 1.330 1.430 2,558,165 +0.11(+8.33%)
Mar 22, 2023 1.450 1.520 1.310 1.320 2,613,872 -0.12(-8.33%)
Mar 21, 2023 1.300 1.470 1.300 1.440 2,998,207 +0.14(+10.77%)
Mar 20, 2023 1.350 1.380 1.250 1.300 3,324,530 +0.03(+2.36%)
Mar 17, 2023 1.320 1.360 1.260 1.270 3,600,808 +0.06(+4.96%)
Mar 16, 2023 1.180 1.250 1.120 1.210 1,273,696 +0.03(+2.54%)
Mar 15, 2023 1.200 1.220 1.120 1.180 1,526,658 -0.01(-0.84%)
Mar 14, 2023 1.260 1.280 1.170 1.190 3,256,376 +0.02(+1.71%)
Mar 13, 2023 1.060 1.200 1.020 1.170 2,384,554 +0.17(+17.00%)
Mar 10, 2023 1.020 1.040 0.9707 1.000 1,635,638 -0.07(-6.54%)
Mar 09, 2023 1.170 1.190 1.060 1.070 1,022,840 -0.11(-9.32%)
Mar 08, 2023 1.160 1.210 1.150 1.180 673,596 +0.02(+1.72%)
Mar 07, 2023 1.240 1.250 1.160 1.160 844,246 -0.07(-5.69%)
Mar 06, 2023 1.210 1.310 1.210 1.230 906,577 -0.01(-0.40%)
Mar 03, 2023 1.200 1.260 1.200 1.235 1,204,268 -0.02(-1.98%)
Mar 02, 2023 1.220 1.300 1.190 1.260 1,026,120 -0.01(-0.79%)
Mar 01, 2023 1.280 1.300 1.230 1.270 955,638 +0.01(+0.79%)
Feb 28, 2023 1.250 1.319 1.235 1.260 1,236,192 +0.03(+2.44%)
Feb 27, 2023 1.260 1.330 1.230 1.230 814,431 -0.04(-3.15%)
Feb 24, 2023 1.340 1.340 1.230 1.270 1,086,535 -0.10(-7.30%)
Feb 23, 2023 1.400 1.400 1.310 1.370 920,682 +0.00(+0.00%)
Feb 22, 2023 1.360 1.429 1.300 1.370 1,251,035 -0.04(-2.84%)
Feb 21, 2023 1.440 1.525 1.380 1.410 1,470,189 -0.08(-5.37%)
Feb 17, 2023 1.410 1.490 1.354 1.490 2,176,805 +0.04(+2.76%)
Feb 16, 2023 1.540 1.680 1.430 1.450 3,412,352 -0.09(-5.84%)
Feb 15, 2023 1.390 1.550 1.329 1.540 2,904,044 +0.17(+12.41%)
Feb 14, 2023 1.190 1.390 1.160 1.370 1,872,396 +0.19(+16.10%)
Feb 13, 2023 1.200 1.210 1.170 1.180 931,864 +0.00(+0.00%)
Feb 10, 2023 1.200 1.230 1.180 1.180 879,866 -0.02(-1.67%)
Feb 09, 2023 1.370 1.390 1.200 1.200 2,183,677 -0.15(-11.11%)
Feb 08, 2023 1.480 1.500 1.340 1.350 1,768,158 -0.13(-8.78%)
Feb 07, 2023 1.520 1.520 1.430 1.480 1,341,563 -0.03(-1.99%)
Feb 06, 2023 1.560 1.567 1.420 1.510 2,101,357 -0.08(-5.03%)
Feb 03, 2023 1.570 1.740 1.530 1.590 2,132,157 -0.10(-5.92%)
Feb 02, 2023 1.690 1.750 1.620 1.690 3,800,282 +0.09(+5.62%)
Feb 01, 2023 1.500 1.620 1.460 1.600 2,474,483 +0.16(+11.11%)
Jan 31, 2023 1.500 1.500 1.410 1.440 1,238,318 +0.00(+0.00%)
Jan 30, 2023 1.430 1.570 1.410 1.440 2,807,446 -0.02(-1.37%)
Jan 27, 2023 1.380 1.460 1.380 1.460 1,877,527 +0.05(+3.55%)
Jan 26, 2023 1.460 1.500 1.380 1.410 1,702,965 +0.01(+0.71%)
Jan 25, 2023 1.340 1.429 1.260 1.400 2,079,299 +0.01(+0.72%)
Jan 24, 2023 1.390 1.500 1.340 1.390 2,752,318 -0.03(-2.11%)
Jan 23, 2023 1.260 1.433 1.260 1.420 4,679,227 +0.16(+12.70%)
Jan 20, 2023 1.240 1.330 1.210 1.260 3,138,856 +0.05(+4.13%)
Jan 19, 2023 1.150 1.240 1.121 1.210 3,351,090 -0.02(-1.63%)
Jan 18, 2023 1.400 1.410 1.210 1.230 4,378,438 -0.17(-12.14%)
Jan 17, 2023 1.450 1.470 1.260 1.400 13,494,145 +0.22(+18.64%)
Jan 13, 2023 1.030 1.190 1.010 1.180 5,071,399 +0.09(+8.26%)
Jan 12, 2023 1.060 1.150 0.9205 1.090 5,510,033 +0.10(+10.32%)
Jan 11, 2023 1.000 1.050 0.9301 0.9880 2,092,537 -0.02(-2.18%)
Jan 10, 2023 0.9100 1.050 0.8802 1.010 3,731,716 +0.12(+12.99%)
Jan 09, 2023 0.7900 1.090 0.7900 0.8939 6,948,482 +0.16(+22.12%)
Jan 06, 2023 0.7900 0.7900 0.7200 0.7320 498,500 -0.05(-6.15%)
Jan 05, 2023 0.7200 0.7900 0.6801 0.7800 913,415 +0.05(+6.85%)
Jan 04, 2023 0.6500 0.7300 0.6400 0.7300 1,323,789 +0.08(+12.65%)
Jan 03, 2023 0.6200 0.6500 0.6200 0.6480 650,389 +0.05(+8.00%)
Dec 30, 2022 0.5674 0.6000 0.5302 0.6000 900,094 +0.03(+5.24%)
Dec 29, 2022 0.5390 0.5900 0.5390 0.5701 963,984 +0.03(+5.63%)
Dec 28, 2022 0.5400 0.5799 0.5301 0.5397 579,224 -0.00(-0.79%)
Dec 27, 2022 0.6110 0.6200 0.5411 0.5440 683,759 -0.07(-10.78%)
Dec 23, 2022 0.6508 0.6540 0.5882 0.6097 519,218 -0.02(-3.13%)
Dec 22, 2022 0.5600 0.6299 0.5563 0.6294 921,988 +0.05(+8.33%)
Dec 21, 2022 0.5900 0.6200 0.5610 0.5810 708,656 +0.01(+2.29%)
Dec 20, 2022 0.5500 0.6169 0.5500 0.5680 1,227,550 +0.01(+2.20%)
Dec 19, 2022 0.6879 0.6879 0.5516 0.5558 1,317,303 -0.12(-18.26%)
Dec 16, 2022 0.6600 0.7051 0.6500 0.6800 1,818,200 -0.01(-1.45%)
Dec 15, 2022 0.7350 0.7373 0.6756 0.6900 721,805 -0.06(-8.00%)
Dec 14, 2022 0.7400 0.7748 0.7351 0.7500 638,768 +0.00(+0.59%)
Dec 13, 2022 0.7900 0.8300 0.7411 0.7456 799,768 +0.01(+1.17%)
Dec 12, 2022 0.7500 0.7565 0.7301 0.7370 561,733 -0.01(-1.73%)
Dec 09, 2022 0.7686 0.7800 0.7301 0.7500 416,844 -0.01(-0.66%)
Dec 08, 2022 0.7308 0.7700 0.7308 0.7550 416,410 +0.02(+3.33%)
Dec 07, 2022 0.7900 0.7922 0.7300 0.7307 673,999 -0.05(-6.33%)
Dec 06, 2022 0.8610 0.8800 0.7763 0.7801 1,012,614 -0.09(-10.07%)
Dec 05, 2022 0.9300 0.9578 0.8600 0.8675 890,582 -0.07(-7.43%)
Dec 02, 2022 0.9000 0.9454 0.8800 0.9371 495,296 +0.01(+0.81%)
Dec 01, 2022 0.9299 0.9578 0.9100 0.9296 410,847 +0.01(+1.20%)
Nov 30, 2022 0.8800 0.9300 0.8701 0.9186 917,328 +0.06(+6.80%)
Nov 29, 2022 0.8900 0.8999 0.8600 0.8601 554,436 -0.01(-0.76%)
Nov 28, 2022 0.9000 0.9300 0.8600 0.8667 649,349 -0.04(-4.65%)
Nov 25, 2022 0.9212 0.9400 0.8900 0.9090 507,713 -0.01(-1.15%)
Nov 23, 2022 0.9366 0.9449 0.8802 0.9196 472,761 +0.02(+1.88%)
Nov 22, 2022 0.8914 0.9499 0.8600 0.9026 1,221,539 +0.03(+3.11%)
Nov 21, 2022 0.9900 1.000 0.8500 0.8754 2,954,373 -0.12(-12.46%)
Nov 18, 2022 1.030 1.030 1.000 1.000 917,822 -0.03(-2.91%)
Nov 17, 2022 1.090 1.090 1.020 1.030 656,027 -0.08(-7.21%)
Nov 16, 2022 1.180 1.180 1.070 1.110 721,304 -0.10(-8.26%)
Nov 15, 2022 1.160 1.250 1.150 1.210 1,654,419 +0.07(+6.14%)
Nov 14, 2022 1.090 1.150 1.040 1.140 972,473 +0.04(+3.64%)
Nov 11, 2022 1.000 1.135 0.9900 1.100 3,146,213 +0.09(+8.91%)
Nov 10, 2022 1.030 1.060 1.000 1.010 1,146,316 +0.07(+7.22%)
Nov 09, 2022 1.010 1.050 0.9400 0.9420 1,539,247 -0.11(-10.29%)
Nov 08, 2022 1.110 1.120 1.000 1.050 1,978,648 -0.06(-5.41%)
Nov 07, 2022 1.090 1.110 1.060 1.110 315,350 +0.02(+1.83%)
Nov 04, 2022 1.100 1.110 1.060 1.090 692,954 +0.03(+2.83%)
Nov 03, 2022 1.030 1.070 1.022 1.060 455,287 +0.03(+2.91%)
Nov 02, 2022 1.040 1.030 904,042 -0.01(-0.96%)
Nov 01, 2022 1.100 1.100 1.040 1.040 661,710 -0.02(-1.89%)
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%)
Oct 03, 2022 1.200 1.250 1.190 1.240 959,141 +0.04(+3.33%)
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%)
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.