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 (%)
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%)
Sep 01, 2022 2.823 2.823 2.550 2.592 12,691 -0.11(-4.16%)
Aug 31, 2022 2.847 2.847 2.632 2.704 18,333 -0.13(-4.65%)
Aug 30, 2022 2.850 2.925 2.744 2.837 16,709 -0.01(-0.42%)
Aug 29, 2022 2.850 2.912 2.689 2.849 19,906 +0.03(+1.01%)
Aug 26, 2022 3.148 3.148 2.558 2.820 35,768 -0.18(-6.09%)
Aug 25, 2022 3.150 3.288 2.954 3.003 187,553 -0.72(-19.24%)
Aug 24, 2022 3.791 3.849 3.390 3.719 127,342 -0.62(-14.22%)
Aug 23, 2022 4.500 4.556 4.200 4.335 120,897 -0.01(-0.34%)
Aug 22, 2022 4.500 4.500 4.322 4.350 18,356 -0.18(-3.97%)
Aug 19, 2022 4.500 4.650 4.500 4.530 24,579 -0.04(-0.98%)
Aug 18, 2022 4.437 4.619 4.425 4.575 21,520 +0.05(+1.13%)
Aug 17, 2022 4.657 4.800 4.440 4.524 17,795 -0.10(-2.24%)
Aug 16, 2022 4.515 4.650 4.515 4.628 11,314 -0.07(-1.53%)
Aug 15, 2022 4.650 4.912 4.509 4.699 5,426 -0.10(-2.06%)
Aug 12, 2022 4.800 4.950 4.649 4.798 26,266 +0.08(+1.72%)
Aug 11, 2022 4.650 4.723 4.500 4.718 19,310 +0.22(+4.83%)
Aug 10, 2022 4.949 4.949 4.399 4.500 103,299 +0.00(+0.00%)
Aug 09, 2022 4.650 4.689 4.402 4.500 22,694 -0.15(-3.19%)
Aug 08, 2022 4.590 4.798 4.580 4.649 9,348 -0.00(-0.03%)
Aug 05, 2022 4.806 4.806 4.575 4.650 11,751 -0.15(-3.12%)
Aug 04, 2022 4.561 4.950 4.561 4.800 38,743 +0.21(+4.51%)
Aug 03, 2022 4.560 4.780 4.560 4.593 7,090 -0.10(-2.20%)
Aug 02, 2022 4.650 4.753 4.513 4.697 4,073 +0.07(+1.43%)
Aug 01, 2022 4.545 4.800 4.479 4.630 7,514 -0.02(-0.42%)
Jul 29, 2022 4.689 4.875 4.481 4.650 11,876 -0.05(-1.02%)
Jul 28, 2022 4.928 4.928 4.665 4.698 8,937 -0.06(-1.32%)
Jul 27, 2022 4.678 4.950 4.678 4.761 7,148 +0.08(+1.67%)
Jul 26, 2022 4.736 4.818 4.650 4.683 37,837 -0.04(-0.95%)
Jul 25, 2022 4.801 4.952 4.728 4.728 9,128 -0.05(-1.10%)
Jul 22, 2022 5.016 5.038 4.726 4.780 7,402 -0.22(-4.41%)
Jul 21, 2022 4.901 5.369 4.800 5.001 12,315 +0.08(+1.71%)
Jul 20, 2022 5.250 5.250 4.860 4.917 20,362 -0.17(-3.33%)
Jul 19, 2022 4.950 5.367 4.887 5.087 15,759 +0.05(+0.95%)
Jul 18, 2022 4.652 5.100 4.652 5.038 14,536 +0.13(+2.56%)
Jul 15, 2022 4.650 4.973 4.626 4.912 9,971 +0.15(+3.21%)
Jul 14, 2022 4.798 5.024 4.590 4.760 26,230 +0.17(+3.76%)
Jul 13, 2022 4.650 4.764 4.587 4.587 16,578 -0.09(-1.83%)
Jul 12, 2022 4.606 4.800 4.606 4.673 7,145 +0.17(+3.83%)
Jul 11, 2022 4.599 4.881 4.471 4.500 28,282 -0.18(-3.88%)
Jul 08, 2022 4.506 4.816 4.505 4.681 14,968 +0.08(+1.63%)
Jul 07, 2022 4.764 4.790 4.535 4.606 9,416 -0.01(-0.13%)
Jul 06, 2022 4.635 4.667 4.485 4.612 3,236 +0.03(+0.59%)
Jul 05, 2022 4.449 4.650 4.449 4.585 13,523 +0.10(+2.17%)
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.