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 (%)
Oct 29, 2021 9.940 14.25 9.740 14.25 11,588,960 +4.20(+41.79%)
Oct 28, 2021 9.990 10.32 9.890 10.05 4,113,953 +0.39(+4.04%)
Oct 27, 2021 9.640 10.25 9.550 9.660 2,893,385 -0.47(-4.64%)
Oct 26, 2021 10.06 10.39 10.13 6,274,083 +0.09(+0.90%)
Oct 25, 2021 10.22 9.990 10.04 6,949,185 -0.13(-1.28%)
Oct 22, 2021 10.87 10.00 10.17 5,559,169 -0.83(-7.55%)
Oct 21, 2021 11.65 11.82 10.65 11.00 9,172,703 -0.82(-6.94%)
Oct 20, 2021 11.60 12.60 11.10 11.82 20,335,760 +0.47(+4.14%)
Oct 19, 2021 11.24 11.93 10.75 11.35 14,452,833 +0.39(+3.56%)
Oct 18, 2021 11.09 11.57 10.52 10.96 11,564,575 -0.26(-2.32%)
Oct 15, 2021 11.34 11.88 10.91 11.22 18,041,354 +0.52(+4.86%)
Oct 14, 2021 11.44 11.45 10.55 10.70 7,599,147 -0.33(-2.99%)
Oct 13, 2021 10.62 11.20 9.750 11.03 11,792,080 +0.35(+3.28%)
Oct 12, 2021 11.86 12.00 10.35 10.68 9,928,772 -1.18(-9.95%)
Oct 11, 2021 12.01 12.87 11.74 11.86 22,848,018 +0.51(+4.49%)
Oct 08, 2021 11.19 11.48 10.62 11.35 10,569,348 +0.32(+2.90%)
Oct 07, 2021 10.84 11.17 10.34 11.03 15,029,044 -0.18(-1.61%)
Oct 06, 2021 11.86 12.42 10.95 11.21 90,588,576 +0.86(+8.31%)
Oct 05, 2021 7.860 10.43 7.860 10.35 75,356,744 +2.76(+36.36%)
Oct 04, 2021 7.910 8.030 7.390 7.590 4,454,066 -0.48(-5.95%)
Oct 01, 2021 7.750 8.300 7.310 8.070 7,878,048 +0.84(+11.62%)
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%)
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.