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 (%)
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%)
Jul 01, 2022 4.725 4.787 4.446 4.488 11,270 -0.01(-0.27%)
Jun 30, 2022 4.474 4.800 4.474 4.500 5,929 +0.03(+0.57%)
Jun 29, 2022 4.653 4.784 4.426 4.474 22,886 -0.24(-5.00%)
Jun 28, 2022 4.836 5.093 4.654 4.710 5,105 -0.08(-1.57%)
Jun 27, 2022 4.800 4.950 4.753 4.785 8,122 +0.00(+0.09%)
Jun 24, 2022 5.238 5.238 4.770 4.780 29,038 -0.05(-1.09%)
Jun 23, 2022 4.962 5.091 4.530 4.833 20,698 +0.02(+0.34%)
Jun 22, 2022 4.950 5.008 4.725 4.816 8,733 -0.14(-2.73%)
Jun 21, 2022 4.725 5.100 4.725 4.952 12,123 +0.26(+5.63%)
Jun 17, 2022 4.650 5.098 4.650 4.688 4,539 +0.04(+0.81%)
Jun 16, 2022 4.505 4.800 4.479 4.650 11,226 +0.12(+2.58%)
Jun 15, 2022 4.798 4.962 4.506 4.533 30,891 -0.12(-2.52%)
Jun 14, 2022 4.800 5.130 4.650 4.650 20,390 -0.29(-5.95%)
Jun 13, 2022 5.250 5.208 4.801 4.944 30,230 -0.23(-4.46%)
Jun 10, 2022 5.415 5.550 4.440 5.175 54,525 -0.26(-4.80%)
Jun 09, 2022 5.400 6.315 5.321 5.436 297,857 -0.11(-2.00%)
Jun 08, 2022 5.266 5.700 5.101 5.547 28,353 +0.30(+5.66%)
Jun 07, 2022 5.118 5.475 5.043 5.250 46,424 +0.13(+2.58%)
Jun 06, 2022 5.235 5.287 5.100 5.118 6,305 -0.04(-0.79%)
Jun 03, 2022 5.025 5.250 5.025 5.159 1,704 -0.04(-0.78%)
Jun 02, 2022 5.175 5.321 5.049 5.199 3,276 +0.02(+0.46%)
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.