Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bit Brother Ltd (NQ: BTB )

0.6000 UNCHANGED
Last Price Updated: 3:59 PM EDT, Sep 7, 2023 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 (%)
Nov 30, 2022 4.515 4.798 4.515 4.560 111,474 -0.09(-1.94%)
Nov 29, 2022 4.200 5.040 4.245 4.650 214,644 +0.43(+10.28%)
Nov 28, 2022 3.027 4.800 3.027 4.216 393,866 +0.94(+28.83%)
Nov 25, 2022 2.833 3.300 2.833 3.273 104,465 +0.35(+11.90%)
Nov 23, 2022 2.737 3.041 2.599 2.925 108,765 +0.22(+7.97%)
Nov 22, 2022 2.634 2.754 2.477 2.709 115,577 +0.23(+9.39%)
Nov 21, 2022 2.250 2.559 2.267 2.477 228,591 +0.19(+8.19%)
Nov 18, 2022 2.430 2.477 2.269 2.289 9,066 -0.14(-5.80%)
Nov 17, 2022 2.439 2.439 2.350 2.430 12,957 +0.09(+3.98%)
Nov 16, 2022 2.510 2.510 2.260 2.337 13,624 -0.18(-6.99%)
Nov 15, 2022 2.175 2.550 2.175 2.513 39,415 +0.32(+14.65%)
Nov 14, 2022 2.280 2.295 2.176 2.192 22,428 -0.10(-4.51%)
Nov 11, 2022 2.192 2.325 2.119 2.295 16,769 +0.06(+2.75%)
Nov 10, 2022 2.235 2.235 2.171 2.233 15,536 +0.10(+4.86%)
Nov 09, 2022 2.202 2.235 1.990 2.130 49,835 -0.01(-0.28%)
Nov 08, 2022 1.950 2.370 1.905 2.136 288,034 +0.21(+10.64%)
Nov 07, 2022 2.013 2.100 1.842 1.931 54,737 -0.02(-1.15%)
Nov 04, 2022 2.171 2.205 1.802 1.953 308,313 -0.18(-8.31%)
Nov 03, 2022 2.160 2.205 2.080 2.130 15,443 +0.01(+0.71%)
Nov 02, 2022 2.171 2.247 2.102 2.115 32,734 -0.02(-1.12%)
Nov 01, 2022 2.250 2.283 2.115 2.139 22,033 -0.07(-2.99%)
Oct 31, 2022 2.445 2.445 2.205 2.205 57,847 -0.12(-4.98%)
Oct 28, 2022 2.427 2.429 2.252 2.321 19,539 -0.04(-1.65%)
Oct 27, 2022 2.424 2.425 2.325 2.360 10,175 -0.00(-0.13%)
Oct 26, 2022 2.400 2.445 2.326 2.362 25,981 -0.03(-1.07%)
Oct 25, 2022 2.454 2.454 2.326 2.388 25,652 -0.03(-1.36%)
Oct 24, 2022 2.248 2.427 2.235 2.421 30,765 +0.11(+4.81%)
Oct 21, 2022 2.250 2.400 2.248 2.310 36,188 +0.00(+0.00%)
Oct 20, 2022 2.250 2.400 2.204 2.310 27,871 +0.02(+0.92%)
Oct 19, 2022 2.291 2.324 2.224 2.289 55,916 +0.00(+0.00%)
Oct 18, 2022 2.396 2.425 2.250 2.289 67,821 -0.10(-4.03%)
Oct 17, 2022 2.328 2.458 2.328 2.385 37,568 -0.02(-0.63%)
Oct 14, 2022 2.467 2.475 2.314 2.400 66,113 +0.00(+0.13%)
Oct 13, 2022 2.398 2.517 2.268 2.397 166,914 +0.09(+3.97%)
Oct 12, 2022 2.700 2.752 2.296 2.305 239,861 -0.17(-6.79%)
Oct 11, 2022 2.296 2.608 2.288 2.474 225,584 +0.19(+8.49%)
Oct 10, 2022 2.334 2.434 2.267 2.280 99,682 -0.12(-5.12%)
Oct 07, 2022 2.325 2.623 2.325 2.403 169,467 +0.00(+0.13%)
Oct 06, 2022 2.775 2.818 2.267 2.400 404,390 -0.34(-12.33%)
Oct 05, 2022 3.603 3.765 2.712 2.737 1,186,854 -2.06(-42.97%)
Oct 04, 2022 3.970 6.500 3.900 4.800 12,250,633 +3.12(+185.46%)
Oct 03, 2022 2.006 2.013 1.681 1.681 227,898 -0.31(-15.59%)
Sep 30, 2022 1.958 2.010 1.713 1.992 6,424 -0.02(-1.12%)
Sep 29, 2022 2.095 2.099 1.620 2.014 13,278 -0.04(-1.83%)
Sep 28, 2022 2.023 2.095 1.983 2.052 3,903 +0.03(+1.41%)
Sep 27, 2022 2.205 2.205 1.952 2.023 3,096 +0.15(+7.92%)
Sep 26, 2022 2.100 2.162 1.875 1.875 4,031 -0.27(-12.46%)
Sep 23, 2022 2.091 2.143 1.837 2.142 26,651 +0.04(+1.78%)
Sep 22, 2022 2.202 2.248 1.980 2.104 18,630 -0.15(-6.53%)
Sep 21, 2022 2.195 2.322 2.195 2.252 1,240 -0.02(-0.79%)
Sep 20, 2022 2.337 2.346 2.236 2.269 9,495 -0.00(-0.20%)
Sep 19, 2022 2.400 2.400 2.256 2.274 6,898 -0.12(-5.13%)
Sep 16, 2022 2.508 2.508 2.325 2.397 6,443 -0.09(-3.68%)
Sep 15, 2022 2.475 2.550 2.343 2.489 7,823 -0.02(-0.66%)
Sep 14, 2022 2.550 2.550 2.457 2.505 12,871 -0.08(-3.24%)
Sep 13, 2022 2.671 2.671 2.550 2.589 7,246 -0.09(-3.31%)
Sep 12, 2022 2.706 2.709 2.580 2.678 15,701 +0.10(+3.84%)
Sep 09, 2022 2.453 2.606 2.415 2.579 17,551 +0.17(+6.90%)
Sep 08, 2022 2.550 2.550 2.267 2.412 11,946 +0.01(+0.50%)
Sep 07, 2022 2.400 2.549 2.350 2.400 24,015 +0.00(+0.00%)
Sep 06, 2022 2.550 2.475 2.400 2.400 31,510 -0.08(-3.09%)
Sep 02, 2022 2.550 2.594 2.477 2.477 15,058 -0.12(-4.46%)
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.