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 (%)
Sep 30, 2021 6.730 7.290 6.500 7.230 13,718,345 -0.68(-8.60%)
Sep 29, 2021 8.810 8.880 7.900 7.910 3,459,461 -0.87(-9.91%)
Sep 28, 2021 9.090 9.120 8.670 8.780 1,502,492 -0.36(-3.94%)
Sep 27, 2021 9.460 9.740 9.080 9.140 2,589,795 -0.32(-3.38%)
Sep 24, 2021 9.000 9.800 8.930 9.460 3,533,113 -0.22(-2.27%)
Sep 23, 2021 9.925 9.950 9.370 9.680 4,714,346 +0.09(+0.94%)
Sep 22, 2021 8.750 9.750 8.660 9.590 5,171,852 +0.95(+11.00%)
Sep 21, 2021 8.920 9.050 8.590 8.640 2,735,529 -0.22(-2.48%)
Sep 20, 2021 9.250 9.390 8.520 8.860 4,650,934 -1.13(-11.31%)
Sep 17, 2021 9.860 10.00 9.510 9.990 2,537,446 +0.13(+1.32%)
Sep 16, 2021 10.02 10.19 9.670 9.860 3,514,344 -0.34(-3.33%)
Sep 15, 2021 10.16 10.74 9.920 10.20 5,951,491 +0.23(+2.31%)
Sep 14, 2021 10.67 10.76 9.841 9.970 5,117,443 -0.43(-4.13%)
Sep 13, 2021 10.10 10.72 9.830 10.40 5,322,234 +0.09(+0.87%)
Sep 10, 2021 11.10 11.11 10.26 10.31 4,287,064 -0.86(-7.70%)
Sep 09, 2021 11.22 11.50 10.95 11.17 5,214,230 +0.08(+0.72%)
Sep 08, 2021 11.64 11.64 10.65 11.09 6,440,669 -0.63(-5.38%)
Sep 07, 2021 13.16 13.21 11.24 11.72 11,721,881 -1.25(-9.64%)
Sep 03, 2021 13.00 14.55 12.32 12.97 29,392,142 +0.25(+1.97%)
Sep 02, 2021 13.40 13.97 12.63 12.72 11,650,042 +0.09(+0.71%)
Sep 01, 2021 12.75 13.35 12.43 12.63 9,439,233 -0.19(-1.48%)
Aug 31, 2021 12.64 12.95 12.00 12.82 9,513,713 +0.01(+0.08%)
Aug 30, 2021 12.02 13.50 11.53 12.81 14,252,845 +0.35(+2.81%)
Aug 27, 2021 10.62 12.69 10.56 12.46 17,847,218 +1.94(+18.44%)
Aug 26, 2021 10.62 11.36 10.33 10.52 6,440,901 -0.46(-4.19%)
Aug 25, 2021 10.48 11.82 10.44 10.98 9,625,801 +0.12(+1.10%)
Aug 24, 2021 11.20 11.21 10.26 10.86 10,686,355 -0.56(-4.90%)
Aug 23, 2021 12.50 12.92 11.16 11.42 15,486,949 -0.54(-4.52%)
Aug 20, 2021 12.53 13.58 11.62 11.96 29,451,504 -0.12(-0.99%)
Aug 19, 2021 11.01 12.35 10.52 12.08 14,122,807 +0.90(+8.05%)
Aug 18, 2021 12.02 12.55 11.04 11.18 9,662,823 -0.84(-6.99%)
Aug 17, 2021 12.50 13.58 11.67 12.02 8,727,295 -0.72(-5.65%)
Aug 16, 2021 13.92 14.05 12.51 12.74 8,093,946 -0.83(-6.12%)
Aug 13, 2021 15.32 16.20 13.50 13.57 12,016,830 -1.22(-8.25%)
Aug 12, 2021 13.82 15.19 12.89 14.79 11,155,137 -0.03(-0.20%)
Aug 11, 2021 16.00 16.26 14.10 14.82 15,137,196 -0.70(-4.51%)
Aug 10, 2021 16.58 17.20 13.48 15.52 25,406,128 -0.78(-4.79%)
Aug 09, 2021 19.00 20.74 15.87 16.30 62,208,872 -1.25(-7.12%)
Aug 06, 2021 15.90 19.51 15.06 17.55 77,358,504 +1.77(+11.22%)
Aug 05, 2021 12.03 16.40 11.70 15.78 57,156,696 +2.71(+20.73%)
Aug 04, 2021 10.39 13.58 10.31 13.07 66,683,828 +3.07(+30.70%)
Aug 03, 2021 10.49 10.90 9.630 10.00 17,617,392 -0.40(-3.85%)
Aug 02, 2021 9.060 11.24 8.900 10.40 60,918,464 +1.40(+15.56%)
Jul 30, 2021 7.780 9.170 7.710 9.000 38,130,880 +1.04(+13.07%)
Jul 29, 2021 7.890 9.380 7.550 7.960 47,394,760 -0.04(-0.50%)
Jul 28, 2021 7.500 9.460 6.950 8.000 137,642,496 +2.11(+35.82%)
Jul 27, 2021 7.580 7.750 5.780 5.890 31,731,746 -2.98(-33.60%)
Jul 26, 2021 4.880 9.400 4.882 8.870 209,495,504 +4.64(+109.69%)
Jul 23, 2021 4.520 4.560 4.230 4.230 1,129,099 -0.33(-7.24%)
Jul 22, 2021 4.820 4.900 4.440 4.560 1,364,534 -0.17(-3.59%)
Jul 21, 2021 4.540 4.855 4.360 4.730 3,407,320 +0.47(+11.03%)
Jul 20, 2021 4.230 4.370 3.970 4.260 2,488,596 -0.04(-0.93%)
Jul 19, 2021 4.280 4.560 4.250 4.300 2,618,180 -0.27(-5.91%)
Jul 16, 2021 5.070 5.093 4.545 4.570 2,407,638 -0.55(-10.74%)
Jul 15, 2021 5.150 5.520 4.920 5.120 1,645,816 -0.01(-0.19%)
Jul 14, 2021 5.340 5.390 5.120 5.130 1,317,001 -0.15(-2.84%)
Jul 13, 2021 5.300 5.610 5.230 5.280 1,464,933 -0.04(-0.75%)
Jul 12, 2021 5.680 5.710 5.170 5.320 1,626,086 -0.31(-5.51%)
Jul 09, 2021 5.460 5.700 5.390 5.630 1,061,016 +0.18(+3.30%)
Jul 08, 2021 5.250 5.560 5.250 5.450 1,199,822 -0.12(-2.15%)
Jul 07, 2021 5.930 6.030 5.490 5.570 1,603,042 -0.32(-5.43%)
Jul 06, 2021 5.860 6.050 5.770 5.890 2,194,552 +0.03(+0.51%)
Jul 02, 2021 6.375 6.375 5.860 5.860 2,112,211 -0.44(-6.98%)
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.