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

Bit Digital Inc (NQ: BTBT )

1.980 +0.050 (+2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
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.