Skip to main content

Bit Digital Inc (NQ: BTBT )

2.870 +0.370 (+14.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 4.530 4.640 4.020 4.060 8,647,256 -0.30(-6.88%)
Jun 29, 2023 4.570 4.795 4.260 4.360 5,414,507 -0.11(-2.46%)
Jun 28, 2023 4.270 4.510 4.120 4.470 6,742,369 -0.01(-0.22%)
Jun 27, 2023 4.180 4.480 4.090 4.480 6,465,860 +0.47(+11.72%)
Jun 26, 2023 4.350 4.480 3.910 4.010 6,568,744 -0.34(-7.82%)
Jun 23, 2023 4.010 4.600 3.956 4.350 21,996,740 +0.23(+5.58%)
Jun 22, 2023 4.050 4.150 3.771 4.120 6,923,961 +0.09(+2.23%)
Jun 21, 2023 4.030 4.180 3.910 4.030 10,793,505 +0.18(+4.68%)
Jun 20, 2023 3.440 3.970 3.420 3.850 8,273,413 +0.49(+14.58%)
Jun 16, 2023 3.180 3.540 3.120 3.360 11,161,954 +0.25(+8.04%)
Jun 15, 2023 3.100 3.140 2.965 3.110 4,187,265 -0.16(-4.89%)
Jun 14, 2023 3.100 3.290 3.090 3.270 4,543,558 +0.17(+5.48%)
Jun 13, 2023 3.060 3.160 2.980 3.100 4,536,082 +0.15(+5.08%)
Jun 12, 2023 2.830 3.010 2.780 2.950 2,792,313 +0.09(+3.15%)
Jun 09, 2023 3.050 3.070 2.850 2.860 2,402,217 -0.10(-3.38%)
Jun 08, 2023 2.800 3.050 2.770 2.960 3,180,921 +0.14(+4.96%)
Jun 07, 2023 2.940 3.040 2.810 2.820 3,100,225 -0.16(-5.37%)
Jun 06, 2023 2.770 3.000 2.525 2.980 6,896,094 +0.20(+7.19%)
Jun 05, 2023 2.970 3.020 2.780 2.780 4,764,800 -0.29(-9.45%)
Jun 02, 2023 3.250 3.289 3.000 3.070 3,950,417 -0.12(-3.76%)
Jun 01, 2023 3.370 3.450 3.150 3.190 5,990,279 -0.20(-5.90%)
May 31, 2023 3.100 3.430 3.010 3.390 4,695,237 +0.12(+3.67%)
May 30, 2023 2.990 3.300 2.970 3.270 6,048,148 +0.50(+18.05%)
May 26, 2023 2.490 2.890 2.490 2.770 5,423,943 +0.28(+11.24%)
May 25, 2023 2.580 2.630 2.380 2.490 2,655,203 -0.02(-0.80%)
May 24, 2023 2.470 2.570 2.390 2.510 1,868,077 +0.02(+0.80%)
May 23, 2023 2.630 2.690 2.480 2.490 2,827,592 -0.06(-2.35%)
May 22, 2023 2.340 2.590 2.320 2.550 2,541,250 +0.21(+8.97%)
May 19, 2023 2.480 2.525 2.325 2.340 2,046,153 -0.11(-4.49%)
May 18, 2023 2.390 2.580 2.345 2.450 3,214,787 +0.08(+3.38%)
May 17, 2023 2.170 2.390 2.120 2.370 2,227,033 +0.18(+8.22%)
May 16, 2023 2.130 2.240 2.120 2.190 1,353,250 +0.00(+0.00%)
May 15, 2023 2.060 2.240 2.055 2.190 2,319,141 +0.21(+10.61%)
May 12, 2023 2.010 2.090 1.930 1.980 2,616,101 -0.06(-2.94%)
May 11, 2023 2.240 2.260 2.020 2.040 3,342,174 -0.24(-10.53%)
May 10, 2023 2.330 2.550 2.130 2.280 6,917,873 +0.01(+0.44%)
May 09, 2023 2.290 2.350 2.230 2.270 1,619,038 -0.01(-0.44%)
May 08, 2023 2.200 2.301 2.050 2.280 3,483,200 -0.08(-3.39%)
May 05, 2023 2.250 2.430 2.240 2.360 3,505,232 +0.11(+4.89%)
May 04, 2023 2.100 2.300 2.085 2.250 3,726,803 +0.18(+8.70%)
May 03, 2023 2.010 2.180 1.930 2.070 2,607,876 +0.05(+2.48%)
May 02, 2023 1.880 2.030 1.860 2.020 2,171,341 +0.13(+6.88%)
May 01, 2023 1.940 1.970 1.845 1.890 1,851,809 -0.09(-4.55%)
Apr 28, 2023 1.890 2.035 1.830 1.980 2,282,317 +0.07(+3.66%)
Apr 27, 2023 1.860 1.910 1.740 1.910 2,168,695 +0.14(+7.91%)
Apr 26, 2023 1.800 1.950 1.770 1.770 4,555,120 +0.12(+7.27%)
Apr 25, 2023 1.660 1.739 1.610 1.650 3,167,861 -0.04(-2.37%)
Apr 24, 2023 1.780 1.860 1.665 1.690 2,487,213 -0.10(-5.59%)
Apr 21, 2023 1.780 1.878 1.705 1.790 3,102,162 +0.07(+4.07%)
Apr 20, 2023 1.940 2.020 1.700 1.720 3,767,194 -0.33(-16.10%)
Apr 19, 2023 1.950 2.100 1.900 2.050 3,254,938 -0.07(-3.30%)
Apr 18, 2023 2.110 2.210 2.010 2.120 4,429,605 +0.09(+4.43%)
Apr 17, 2023 1.810 2.030 1.760 2.030 2,959,625 +0.07(+3.57%)
Apr 14, 2023 2.030 2.050 1.841 1.960 5,737,454 +0.06(+3.16%)
Apr 13, 2023 1.710 1.960 1.710 1.900 5,523,226 +0.27(+16.56%)
Apr 12, 2023 1.800 1.840 1.620 1.630 3,833,277 -0.18(-9.94%)
Apr 11, 2023 1.720 1.880 1.715 1.810 5,807,087 +0.14(+8.38%)
Apr 10, 2023 1.540 1.695 1.485 1.670 3,044,817 +0.15(+9.87%)
Apr 06, 2023 1.450 1.570 1.430 1.520 1,056,154 +0.05(+3.40%)
Apr 05, 2023 1.540 1.550 1.440 1.470 1,026,073 -0.07(-4.55%)
Apr 04, 2023 1.520 1.555 1.486 1.540 958,659 +0.00(+0.00%)
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.