Indicators

Bit Digital Inc (NQ: BTBT )

2.170 -0.120 (-5.24%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	7.310	8.120	6.710	8.070	1,951,944	+1.75(+27.69%)
Nov 27, 2020	6.190	6.660	5.890	6.320	1,583,900	-0.95(-13.07%)
Nov 25, 2020	6.380	8.140	5.780	7.270	1,487,900	+0.96(+15.21%)
Nov 24, 2020	6.650	6.720	6.000	6.310	601,930	+0.14(+2.27%)
Nov 23, 2020	6.500	6.860	6.160	6.170	988,709	+0.07(+1.15%)
Nov 20, 2020	6.280	6.890	5.910	6.100	872,300	-0.10(-1.61%)
Nov 19, 2020	5.640	6.230	5.210	6.200	513,591	+0.56(+9.93%)
Nov 18, 2020	6.000	6.500	5.500	5.640	1,025,114	-0.33(-5.53%)
Nov 17, 2020	6.150	7.050	5.580	5.970	3,622,164	+0.56(+10.35%)
Nov 16, 2020	4.620	5.470	4.460	5.410	847,200	+1.07(+24.65%)
Nov 13, 2020	4.120	4.360	4.100	4.340	114,700	+0.18(+4.33%)
Nov 12, 2020	3.800	4.420	3.800	4.160	545,723	+0.35(+9.19%)
Nov 11, 2020	4.000	4.150	3.720	3.810	395,302	-0.07(-1.80%)
Nov 10, 2020	3.640	3.990	3.610	3.880	119,757	+0.32(+8.99%)
Nov 09, 2020	3.820	3.960	3.400	3.560	286,557	-0.40(-10.10%)
Nov 06, 2020	4.390	4.391	3.870	3.960	145,400	-0.34(-7.91%)
Nov 05, 2020	4.350	4.650	4.140	4.300	559,768	+0.09(+2.14%)
Nov 04, 2020	3.860	4.340	3.850	4.210	338,987	+0.31(+7.95%)
Nov 03, 2020	3.800	3.980	3.800	3.900	11,381	+0.10(+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.