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 (%)
Feb 28, 2023 1.370 1.445 1.360 1.380 293,001 +0.01(+0.73%)
Feb 27, 2023 1.490 1.506 1.370 1.370 515,034 -0.10(-6.80%)
Feb 24, 2023 1.470 1.550 1.430 1.470 366,243 -0.03(-2.00%)
Feb 23, 2023 1.590 1.610 1.430 1.500 788,506 -0.09(-5.66%)
Feb 22, 2023 1.620 1.660 1.560 1.590 357,078 +0.00(+0.00%)
Feb 21, 2023 1.700 1.700 1.510 1.590 1,009,653 -0.18(-10.17%)
Feb 17, 2023 1.770 1.820 1.755 1.770 366,776 -0.01(-0.56%)
Feb 16, 2023 1.830 1.890 1.760 1.780 574,729 -0.05(-2.73%)
Feb 15, 2023 1.700 1.830 1.671 1.830 444,151 +0.12(+7.02%)
Feb 14, 2023 1.820 1.830 1.620 1.710 1,220,415 -0.13(-7.07%)
Feb 13, 2023 1.900 1.900 1.810 1.840 254,419 -0.04(-2.13%)
Feb 10, 2023 1.900 1.910 1.770 1.880 939,480 -0.02(-1.05%)
Feb 09, 2023 2.090 2.090 1.900 1.900 1,518,504 -0.24(-11.21%)
Feb 08, 2023 2.020 2.350 2.020 2.140 6,078,071 +0.18(+9.18%)
Feb 07, 2023 1.940 1.980 1.890 1.960 627,793 +0.03(+1.55%)
Feb 06, 2023 1.950 1.950 1.840 1.930 405,684 +0.00(+0.00%)
Feb 03, 2023 1.940 1.980 1.910 1.930 445,534 -0.05(-2.53%)
Feb 02, 2023 2.050 2.160 1.960 1.980 1,231,204 -0.01(-0.50%)
Feb 01, 2023 1.960 2.050 1.900 1.990 848,497 +0.02(+1.02%)
Jan 31, 2023 1.950 2.080 1.830 1.970 1,635,485 -0.03(-1.50%)
Jan 30, 2023 2.090 2.160 1.960 2.000 1,587,762 -0.04(-1.96%)
Jan 27, 2023 2.220 2.270 2.020 2.040 2,400,496 -0.26(-11.30%)
Jan 26, 2023 2.730 2.870 2.260 2.300 5,039,075 -0.39(-14.50%)
Jan 25, 2023 2.640 2.960 2.400 2.690 4,883,945 -0.19(-6.60%)
Jan 24, 2023 2.240 2.950 2.100 2.880 11,126,590 +0.54(+23.08%)
Jan 23, 2023 2.330 2.490 2.220 2.340 5,568,036 +0.07(+3.08%)
Jan 20, 2023 2.010 2.810 1.950 2.270 12,800,257 +0.21(+10.19%)
Jan 19, 2023 1.900 2.150 1.800 2.060 4,551,132 +0.03(+1.48%)
Jan 18, 2023 3.050 3.190 1.770 2.030 10,758,083 -4.61(-69.43%)
Jan 17, 2023 9.420 10.21 5.010 6.640 3,387,408 -2.74(-29.21%)
Jan 13, 2023 11.16 11.40 8.350 9.380 201,984 -2.12(-18.43%)
Jan 12, 2023 11.00 11.50 10.95 11.50 39,456 +0.36(+3.23%)
Jan 11, 2023 11.10 12.00 10.51 11.14 65,639 +0.15(+1.36%)
Jan 10, 2023 11.07 11.18 10.40 10.99 251,697 +0.30(+2.81%)
Jan 09, 2023 10.52 11.90 10.38 10.69 496,532 +0.06(+0.56%)
Jan 06, 2023 10.30 10.95 10.30 10.63 33,335 +0.08(+0.76%)
Jan 05, 2023 10.86 10.86 10.03 10.55 30,474 -0.45(-4.09%)
Jan 04, 2023 10.76 11.00 10.56 11.00 42,423 +0.09(+0.82%)
Jan 03, 2023 10.75 11.00 10.14 10.91 105,349 +0.28(+2.63%)
Dec 30, 2022 9.570 10.78 9.570 10.63 116,815 +0.92(+9.47%)
Dec 29, 2022 8.690 9.785 8.510 9.710 60,214 +0.86(+9.72%)
Dec 28, 2022 8.420 9.170 8.420 8.850 112,137 +0.43(+5.11%)
Dec 27, 2022 9.750 10.48 8.210 8.420 84,622 -1.11(-11.65%)
Dec 23, 2022 9.360 10.39 9.070 9.530 90,520 -0.10(-1.04%)
Dec 22, 2022 10.18 10.18 8.860 9.630 100,341 -0.92(-8.72%)
Dec 21, 2022 11.00 11.74 9.750 10.55 173,108 -0.28(-2.59%)
Dec 20, 2022 9.560 11.16 8.960 10.83 235,980 +0.42(+4.03%)
Dec 19, 2022 7.850 10.41 6.250 10.41 950,003 +2.61(+33.46%)
Dec 16, 2022 6.970 8.100 6.520 7.800 354,898 +1.47(+23.22%)
Dec 15, 2022 5.270 6.360 5.090 6.330 258,331 +1.22(+23.90%)
Dec 14, 2022 7.200 7.324 4.311 5.109 629,958 -2.84(-35.74%)
Dec 13, 2022 7.470 8.100 6.975 7.950 89,504 +0.68(+9.32%)
Dec 12, 2022 6.150 7.350 6.005 7.272 115,900 +0.37(+5.41%)
Dec 09, 2022 6.000 6.900 5.702 6.899 144,527 +0.75(+12.12%)
Dec 08, 2022 7.560 8.400 5.766 6.153 297,516 -0.90(-12.72%)
Dec 07, 2022 6.000 7.782 5.850 7.050 465,924 +1.20(+20.57%)
Dec 06, 2022 5.700 6.022 5.627 5.847 89,962 +0.60(+11.37%)
Dec 05, 2022 4.950 6.300 4.719 5.250 301,703 -0.12(-2.23%)
Dec 02, 2022 4.350 5.535 4.350 5.370 270,494 +0.88(+19.65%)
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.