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

Bit Digital Inc (NQ: BTBT )

2.190 +0.020 (+0.92%)
Streaming Delayed Price Updated: 10:48 AM EDT, May 9, 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 (%)
May 08, 2024 2.140 2.200 2.040 2.170 3,629,666 +0.00(+0.00%)
May 07, 2024 2.250 2.250 2.130 2.170 3,694,885 -0.12(-5.24%)
May 06, 2024 2.240 2.320 2.230 2.290 4,370,750 +0.09(+4.09%)
May 03, 2024 2.190 2.250 2.170 2.200 4,683,514 +0.05(+2.33%)
May 02, 2024 2.080 2.150 2.010 2.150 3,895,615 +0.13(+6.70%)
May 01, 2024 1.960 2.110 1.890 2.015 3,643,462 -0.02(-0.98%)
Apr 30, 2024 2.110 2.135 1.935 2.035 11,418,468 -0.11(-5.35%)
Apr 29, 2024 2.270 2.270 2.120 2.150 3,901,596 -0.16(-6.93%)
Apr 26, 2024 2.200 2.330 2.190 2.310 4,383,945 +0.08(+3.59%)
Apr 25, 2024 2.130 2.230 2.010 2.230 3,449,887 -0.01(-0.45%)
Apr 24, 2024 2.220 2.310 2.130 2.240 8,968,573 +0.02(+0.90%)
Apr 23, 2024 2.190 2.290 2.140 2.220 7,430,469 +0.03(+1.37%)
Apr 22, 2024 1.990 2.190 1.920 2.190 9,019,071 +0.21(+10.61%)
Apr 19, 2024 1.980 2.045 1.935 1.980 5,080,119 +0.05(+2.59%)
Apr 18, 2024 1.840 1.990 1.790 1.930 4,462,001 +0.12(+6.63%)
Apr 17, 2024 1.870 1.910 1.760 1.810 4,447,090 -0.01(-0.55%)
Apr 16, 2024 1.850 1.870 1.760 1.820 5,905,271 -0.06(-3.19%)
Apr 15, 2024 2.070 2.085 1.860 1.880 8,635,456 -0.18(-8.74%)
Apr 12, 2024 2.220 2.230 2.050 2.060 4,791,221 -0.19(-8.44%)
Apr 11, 2024 2.230 2.280 2.120 2.250 4,030,194 +0.04(+1.81%)
Apr 10, 2024 2.220 2.300 2.190 2.210 5,187,666 -0.08(-3.49%)
Apr 09, 2024 2.360 2.390 2.250 2.290 5,439,908 -0.07(-2.97%)
Apr 08, 2024 2.530 2.540 2.320 2.360 5,841,912 -0.05(-2.07%)
Apr 05, 2024 2.350 2.520 2.300 2.410 6,218,906 +0.00(+0.00%)
Apr 04, 2024 2.490 2.590 2.400 2.410 7,138,262 -0.01(-0.41%)
Apr 03, 2024 2.490 2.510 2.380 2.420 4,025,395 -0.04(-1.63%)
Apr 02, 2024 2.580 2.595 2.450 2.460 4,407,976 -0.30(-10.87%)
Apr 01, 2024 2.850 2.900 2.660 2.760 7,685,156 -0.11(-3.83%)
Mar 28, 2024 2.580 2.755 2.750 2.870 17,001,980 +0.37(+14.80%)
Mar 27, 2024 2.360 2.580 2.315 2.500 9,674,514 +0.22(+9.65%)
Mar 26, 2024 2.460 2.474 2.270 2.280 6,481,190 -0.13(-5.39%)
Mar 25, 2024 2.460 2.570 2.400 2.410 8,358,313 +0.02(+0.84%)
Mar 22, 2024 2.530 2.530 2.330 2.390 5,604,717 -0.17(-6.64%)
Mar 21, 2024 2.550 2.655 2.490 2.560 8,197,902 +0.03(+1.19%)
Mar 20, 2024 2.120 2.530 2.105 2.530 12,928,225 +0.39(+18.22%)
Mar 19, 2024 2.160 2.210 2.035 2.140 6,396,529 -0.03(-1.38%)
Mar 18, 2024 2.230 2.270 2.115 2.170 6,856,523 -0.04(-1.81%)
Mar 15, 2024 2.040 2.220 2.030 2.210 9,255,813 +0.11(+5.24%)
Mar 14, 2024 2.220 2.220 2.070 2.100 5,770,944 -0.15(-6.67%)
Mar 13, 2024 2.230 2.350 2.210 2.250 5,418,859 +0.01(+0.45%)
Mar 12, 2024 2.300 2.310 2.170 2.240 8,644,708 -0.11(-4.68%)
Mar 11, 2024 2.530 2.550 2.330 2.350 6,736,597 -0.12(-4.86%)
Mar 08, 2024 2.340 2.600 2.340 2.470 7,586,672 +0.14(+6.01%)
Mar 07, 2024 2.340 2.425 2.270 2.330 4,567,807 -0.02(-0.85%)
Mar 06, 2024 2.440 2.460 2.195 2.350 9,112,785 -0.02(-1.05%)
Mar 05, 2024 2.460 2.600 2.370 2.375 6,761,815 -0.13(-5.38%)
Mar 04, 2024 2.760 2.835 2.430 2.510 10,357,533 -0.20(-7.38%)
Mar 01, 2024 2.620 2.715 2.510 2.710 6,693,167 +0.11(+4.23%)
Feb 29, 2024 2.910 2.930 2.570 2.600 8,244,656 -0.19(-6.81%)
Feb 28, 2024 3.250 3.250 2.770 2.790 16,542,004 -0.31(-10.00%)
Feb 27, 2024 3.320 3.340 2.920 3.100 14,348,275 -0.04(-1.27%)
Feb 26, 2024 2.690 3.160 2.684 3.140 15,692,850 +0.46(+17.16%)
Feb 23, 2024 2.680 2.700 2.550 2.680 6,367,457 -0.07(-2.55%)
Feb 22, 2024 2.790 2.850 2.720 2.750 6,331,929 +0.03(+1.10%)
Feb 21, 2024 2.730 2.860 2.720 2.720 6,101,306 -0.15(-5.23%)
Feb 20, 2024 3.110 3.200 2.765 2.870 9,033,295 -0.20(-6.51%)
Feb 16, 2024 3.170 3.300 2.990 3.070 10,287,640 -0.02(-0.65%)
Feb 15, 2024 3.450 3.500 3.050 3.090 13,817,267 -0.28(-8.17%)
Feb 14, 2024 3.320 3.460 3.250 3.365 11,085,276 +0.32(+10.33%)
Feb 13, 2024 3.050 3.210 2.940 3.050 7,653,149 -0.23(-7.01%)
Feb 12, 2024 3.050 3.350 3.040 3.280 13,609,534 +0.24(+7.89%)
Feb 09, 2024 2.990 3.060 2.840 3.040 12,911,576 +0.30(+10.95%)
Feb 08, 2024 2.510 2.755 2.485 2.740 8,554,282 +0.31(+12.76%)
Feb 07, 2024 2.470 2.488 2.274 2.430 5,668,696 -0.03(-1.22%)
Feb 06, 2024 2.390 2.500 2.340 2.460 3,663,913 +0.06(+2.50%)
Feb 05, 2024 2.560 2.570 2.400 2.400 3,599,553 -0.16(-6.25%)
Feb 02, 2024 2.620 2.666 2.500 2.560 3,771,890 -0.13(-4.83%)
Feb 01, 2024 2.700 2.775 2.580 2.690 4,545,794 +0.05(+1.89%)
Jan 31, 2024 2.750 2.885 2.640 2.640 8,768,612 -0.18(-6.38%)
Jan 30, 2024 2.930 3.020 2.780 2.820 5,382,587 -0.13(-4.41%)
Jan 29, 2024 2.860 3.035 2.760 2.950 7,273,697 +0.15(+5.36%)
Jan 26, 2024 2.690 2.835 2.660 2.800 7,276,371 +0.24(+9.37%)
Jan 25, 2024 2.480 2.590 2.460 2.560 4,840,773 +0.09(+3.64%)
Jan 24, 2024 2.600 2.720 2.433 2.470 4,651,323 -0.04(-1.59%)
Jan 23, 2024 2.530 2.620 2.472 2.510 4,567,299 -0.10(-3.83%)
Jan 22, 2024 2.460 2.700 2.430 2.610 5,851,218 +0.08(+3.16%)
Jan 19, 2024 2.460 2.590 2.340 2.530 7,880,381 +0.05(+2.02%)
Jan 18, 2024 2.760 2.815 2.450 2.480 7,259,066 -0.21(-7.81%)
Jan 17, 2024 2.670 2.727 2.620 2.690 5,625,272 -0.09(-3.24%)
Jan 16, 2024 2.840 2.950 2.725 2.780 7,262,513 -0.14(-4.79%)
Jan 12, 2024 3.110 3.200 2.890 2.920 10,649,593 -0.24(-7.59%)
Jan 11, 2024 3.880 3.890 3.130 3.160 17,399,946 -0.30(-8.67%)
Jan 10, 2024 3.360 3.620 3.300 3.460 9,031,406 -0.02(-0.57%)
Jan 09, 2024 3.660 3.720 3.480 3.480 7,633,594 -0.27(-7.20%)
Jan 08, 2024 3.730 3.880 3.429 3.750 11,427,542 +0.17(+4.75%)
Jan 05, 2024 3.750 3.790 3.430 3.580 6,904,504 -0.26(-6.77%)
Jan 04, 2024 3.760 4.120 3.620 3.840 9,597,427 +0.11(+2.95%)
Jan 03, 2024 3.450 3.910 3.360 3.730 12,999,923 -0.08(-2.10%)
Jan 02, 2024 4.830 4.849 3.760 3.810 17,824,114 -0.42(-9.93%)
Dec 29, 2023 5.200 5.270 4.080 4.230 25,133,728 -0.86(-16.90%)
Dec 28, 2023 4.750 5.200 4.640 5.090 22,439,132 +0.11(+2.21%)
Dec 27, 2023 4.450 5.090 4.420 4.980 28,620,974 +0.78(+18.57%)
Dec 26, 2023 3.860 4.277 3.755 4.200 12,508,830 +0.30(+7.69%)
Dec 22, 2023 3.400 4.000 3.310 3.900 16,066,297 +0.44(+12.72%)
Dec 21, 2023 3.500 3.519 3.260 3.460 8,951,584 +0.15(+4.53%)
Dec 20, 2023 3.400 3.720 3.310 3.310 17,502,494 +0.03(+0.91%)
Dec 19, 2023 3.330 3.500 3.165 3.280 9,022,104 +0.02(+0.61%)
Dec 18, 2023 3.110 3.335 3.080 3.260 6,372,828 +0.06(+1.87%)
Dec 15, 2023 3.260 3.270 3.140 3.200 7,121,858 -0.09(-2.74%)
Dec 14, 2023 3.270 3.400 3.140 3.290 7,316,527 +0.07(+2.17%)
Dec 13, 2023 2.940 3.240 2.840 3.220 7,528,244 +0.28(+9.52%)
Dec 12, 2023 2.960 3.070 2.890 2.940 4,384,328 +0.05(+1.73%)
Dec 11, 2023 3.220 3.260 2.800 2.890 10,102,735 -0.66(-18.59%)
Dec 08, 2023 3.450 3.590 3.360 3.550 7,768,677 +0.20(+5.97%)
Dec 07, 2023 3.200 3.500 3.100 3.350 7,228,564 +0.03(+0.90%)
Dec 06, 2023 3.390 3.450 3.235 3.320 7,277,322 +0.00(+0.00%)
Dec 05, 2023 3.200 3.435 3.160 3.320 10,413,729 +0.15(+4.73%)
Dec 04, 2023 3.080 3.210 2.950 3.170 12,857,265 +0.32(+11.23%)
Dec 01, 2023 2.650 2.900 2.600 2.850 7,230,514 +0.27(+10.47%)
Nov 30, 2023 2.660 2.695 2.550 2.580 3,877,666 -0.04(-1.53%)
Nov 29, 2023 2.580 2.710 2.520 2.620 6,143,525 +0.06(+2.34%)
Nov 28, 2023 2.370 2.580 2.350 2.560 8,287,312 +0.23(+9.87%)
Nov 27, 2023 2.250 2.380 2.230 2.330 2,768,326 +0.00(+0.00%)
Nov 24, 2023 2.250 2.400 2.218 2.330 2,985,179 +0.07(+3.10%)
Nov 22, 2023 2.250 2.260 2.125 2.260 2,648,858 +0.04(+1.80%)
Nov 21, 2023 2.280 2.300 2.190 2.220 3,235,025 -0.09(-4.10%)
Nov 20, 2023 2.190 2.350 2.190 2.315 4,998,948 +0.15(+7.18%)
Nov 17, 2023 2.100 2.170 2.060 2.160 2,635,678 +0.09(+4.35%)
Nov 16, 2023 2.210 2.280 2.050 2.070 3,825,573 -0.17(-7.59%)
Nov 15, 2023 2.130 2.269 2.075 2.240 4,513,156 +0.14(+6.67%)
Nov 14, 2023 1.990 2.100 1.970 2.100 4,101,159 +0.13(+6.60%)
Nov 13, 2023 2.060 2.070 1.970 1.970 3,685,883 -0.12(-5.74%)
Nov 10, 2023 2.130 2.130 2.010 2.090 4,264,283 -0.01(-0.48%)
Nov 09, 2023 2.280 2.437 2.090 2.100 6,449,739 +0.00(+0.00%)
Nov 08, 2023 2.260 2.260 2.100 2.100 2,554,521 -0.16(-7.08%)
Nov 07, 2023 2.210 2.280 2.160 2.260 2,198,464 +0.02(+0.89%)
Nov 06, 2023 2.350 2.404 2.210 2.240 3,071,818 -0.08(-3.45%)
Nov 03, 2023 2.280 2.390 2.250 2.320 3,363,242 +0.04(+1.75%)
Nov 02, 2023 2.130 2.280 2.120 2.280 4,091,978 +0.22(+10.68%)
Nov 01, 2023 2.100 2.120 2.000 2.060 2,376,951 -0.04(-1.90%)
Oct 31, 2023 2.000 2.100 1.960 2.100 5,786,194 +0.07(+3.45%)
Oct 30, 2023 2.130 2.160 1.970 2.030 3,570,567 -0.03(-1.22%)
Oct 27, 2023 2.140 2.185 2.050 2.055 2,156,603 -0.06(-2.84%)
Oct 26, 2023 2.270 2.290 2.075 2.115 3,465,157 -0.19(-8.44%)
Oct 25, 2023 2.350 2.440 2.250 2.310 5,713,340 +0.00(+0.00%)
Oct 24, 2023 2.370 2.570 2.205 2.310 12,980,224 +0.12(+5.48%)
Oct 23, 2023 2.150 2.340 2.100 2.190 9,523,696 +0.12(+5.80%)
Oct 20, 2023 2.040 2.155 2.000 2.070 3,839,033 +0.08(+4.02%)
Oct 19, 2023 2.020 2.070 1.965 1.990 2,093,263 +0.01(+0.51%)
Oct 18, 2023 2.110 2.150 1.965 1.980 3,110,511 -0.16(-7.48%)
Oct 17, 2023 2.050 2.205 2.030 2.140 2,299,978 +0.05(+2.39%)
Oct 16, 2023 2.160 2.190 2.000 2.090 4,187,605 +0.08(+3.98%)
Oct 13, 2023 2.040 2.065 1.980 2.010 1,863,549 -0.01(-0.50%)
Oct 12, 2023 2.110 2.110 1.990 2.020 2,089,276 -0.08(-3.81%)
Oct 11, 2023 2.200 2.230 2.065 2.100 1,831,414 -0.07(-3.23%)
Oct 10, 2023 2.210 2.320 2.160 2.170 2,522,973 -0.02(-0.91%)
Oct 09, 2023 2.080 2.201 2.070 2.190 1,485,305 -0.03(-1.35%)
Oct 06, 2023 2.020 2.240 2.000 2.220 2,800,933 +0.14(+6.73%)
Oct 05, 2023 2.130 2.170 2.020 2.080 2,509,742 -0.03(-1.42%)
Oct 04, 2023 2.040 2.110 1.970 2.110 1,622,535 +0.08(+3.94%)
Oct 03, 2023 2.160 2.190 2.000 2.030 2,416,694 -0.20(-8.97%)
Oct 02, 2023 2.300 2.390 2.200 2.230 2,862,265 +0.09(+4.21%)
Sep 29, 2023 2.210 2.260 2.125 2.140 1,615,708 -0.03(-1.38%)
Sep 28, 2023 2.080 2.240 2.040 2.170 2,414,419 +0.10(+4.83%)
Sep 27, 2023 2.100 2.175 2.030 2.070 2,002,483 +0.05(+2.48%)
Sep 26, 2023 2.040 2.100 2.010 2.020 931,202 -0.04(-1.94%)
Sep 25, 2023 2.010 2.090 2.040 2.060 2,156,181 -0.02(-0.96%)
Sep 22, 2023 2.060 2.170 2.050 2.080 1,444,670 +0.02(+0.73%)
Sep 21, 2023 2.150 2.180 2.050 2.065 3,061,974 -0.21(-9.43%)
Sep 20, 2023 2.330 2.380 2.260 2.280 1,716,319 -0.08(-3.39%)
Sep 19, 2023 2.340 2.425 2.215 2.360 2,461,382 +0.04(+1.72%)
Sep 18, 2023 2.410 2.520 2.310 2.320 3,366,596 +0.04(+1.75%)
Sep 15, 2023 2.300 2.320 2.220 2.280 2,641,807 -0.02(-0.87%)
Sep 14, 2023 2.280 2.420 2.240 2.300 2,859,751 +0.14(+6.48%)
Sep 13, 2023 2.250 2.260 2.140 2.160 1,933,190 -0.10(-4.42%)
Sep 12, 2023 2.180 2.470 2.160 2.260 4,192,412 +0.18(+8.65%)
Sep 11, 2023 2.130 2.130 2.060 2.080 2,085,110 -0.05(-2.35%)
Sep 08, 2023 2.200 2.200 2.085 2.130 1,506,370 -0.08(-3.62%)
Sep 07, 2023 2.200 2.250 2.065 2.210 1,860,097 +0.00(+0.00%)
Sep 06, 2023 2.200 2.310 2.180 2.210 1,967,769 +0.01(+0.45%)
Sep 05, 2023 2.280 2.300 2.200 2.200 1,673,465 -0.10(-4.35%)
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.