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

Bit Digital Inc (NQ: BTBT )

2.170 -0.120 (-5.24%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 30, 2020 3.860 3.900 3.625 3.750 17,100 -0.04(-1.06%)
Oct 29, 2020 3.650 3.870 3.650 3.790 13,450 +0.19(+5.28%)
Oct 28, 2020 3.850 3.918 3.560 3.600 58,503 -0.32(-8.16%)
Oct 27, 2020 4.160 4.190 3.770 3.920 48,837 -0.10(-2.49%)
Oct 26, 2020 3.830 4.080 3.628 4.020 83,282 +0.06(+1.52%)
Oct 23, 2020 3.990 4.330 3.585 3.960 114,300 -0.04(-1.00%)
Oct 22, 2020 4.050 4.690 3.980 4.000 161,580 +0.05(+1.27%)
Oct 21, 2020 3.980 4.140 3.850 3.950 53,496 +0.13(+3.40%)
Oct 20, 2020 4.080 4.080 3.820 3.820 13,640 -0.28(-6.83%)
Oct 19, 2020 3.600 4.200 3.600 4.100 37,415 +0.25(+6.49%)
Oct 16, 2020 3.980 3.983 3.850 3.850 5,500 -0.11(-2.78%)
Oct 15, 2020 4.080 4.080 3.960 3.960 6,237 -0.04(-1.00%)
Oct 14, 2020 3.940 4.040 3.940 4.000 3,436 +0.00(+0.00%)
Oct 13, 2020 4.000 4.170 3.958 4.000 7,576 +0.03(+0.76%)
Oct 12, 2020 4.010 4.150 3.950 3.970 45,141 -0.08(-1.98%)
Oct 09, 2020 3.920 4.093 3.920 4.050 60,400 +0.13(+3.32%)
Oct 08, 2020 4.030 4.200 3.900 3.920 144,093 -0.08(-2.00%)
Oct 07, 2020 4.050 4.240 3.955 4.000 69,593 +0.01(+0.25%)
Oct 06, 2020 3.580 4.140 3.570 3.990 38,796 +0.15(+3.91%)
Oct 05, 2020 3.970 4.270 3.750 3.840 54,226 -0.20(-4.95%)
Oct 02, 2020 3.840 4.300 3.840 4.040 15,400 +0.02(+0.50%)
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.