Skip to main content

Bit Digital Inc (NQ: BTBT )

2.395 -0.245 (-9.28%)
Streaming Delayed Price Updated: 1:33 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 2.800 2.840 2.630 2.640 10,580,571 -0.22(-7.69%)
Jun 20, 2024 2.860 2.895 2.715 2.860 9,408,341 +0.07(+2.51%)
Jun 18, 2024 2.750 2.850 2.720 2.790 5,424,441 -0.07(-2.45%)
Jun 17, 2024 2.670 2.920 2.640 2.860 10,601,833 +0.19(+7.12%)
Jun 14, 2024 2.820 2.845 2.630 2.670 5,684,596 -0.12(-4.30%)
Jun 13, 2024 2.820 2.940 2.635 2.790 8,924,416 +0.05(+1.82%)
Jun 12, 2024 2.760 2.885 2.700 2.740 10,298,237 +0.08(+3.01%)
Jun 11, 2024 2.600 2.670 2.495 2.660 5,198,180 -0.06(-2.21%)
Jun 10, 2024 2.610 2.760 2.550 2.720 5,476,965 +0.11(+4.21%)
Jun 07, 2024 2.790 2.850 2.570 2.610 7,638,858 -0.20(-7.12%)
Jun 06, 2024 2.760 2.875 2.710 2.810 7,777,531 +0.00(+0.00%)
Jun 05, 2024 2.880 2.920 2.695 2.810 7,003,982 +0.01(+0.36%)
Jun 04, 2024 2.640 2.880 2.630 2.800 13,480,824 +0.24(+9.37%)
Jun 03, 2024 2.540 2.660 2.510 2.560 6,912,298 +0.08(+3.23%)
May 31, 2024 2.540 2.620 2.410 2.480 4,067,615 -0.04(-1.59%)
May 30, 2024 2.500 2.600 2.455 2.520 3,198,031 +0.04(+1.61%)
May 29, 2024 2.490 2.600 2.440 2.480 3,023,034 -0.05(-1.98%)
May 28, 2024 2.520 2.690 2.470 2.530 5,801,653 +0.01(+0.40%)
May 24, 2024 2.430 2.600 2.390 2.520 5,778,224 +0.14(+5.88%)
May 23, 2024 2.610 2.630 2.370 2.380 5,915,394 -0.19(-7.39%)
May 22, 2024 2.720 2.810 2.560 2.570 9,276,323 -0.15(-5.51%)
May 21, 2024 2.630 2.755 2.510 2.720 11,473,322 +0.08(+3.03%)
May 20, 2024 2.240 2.660 2.180 2.640 18,716,032 +0.47(+21.66%)
May 17, 2024 2.330 2.355 2.150 2.170 6,517,950 -0.12(-5.24%)
May 16, 2024 2.460 2.555 2.290 2.290 8,466,775 -0.08(-3.38%)
May 15, 2024 2.320 2.380 2.220 2.370 6,195,859 +0.11(+4.87%)
May 14, 2024 2.170 2.270 2.150 2.260 3,123,130 +0.05(+2.26%)
May 13, 2024 2.200 2.270 2.160 2.210 3,559,348 +0.06(+2.79%)
May 10, 2024 2.210 2.220 2.120 2.150 3,864,222 -0.04(-1.83%)
May 09, 2024 2.160 2.230 2.140 2.190 1,636,296 +0.02(+0.92%)
May 08, 2024 2.140 2.200 2.040 2.170 3,629,666 +0.00(+0.00%)
May 07, 2024 2.250 2.250 2.130 2.170 3,694,885 -0.12(-5.24%)
May 06, 2024 2.240 2.320 2.230 2.290 4,370,750 +0.09(+4.09%)
May 03, 2024 2.190 2.250 2.170 2.200 4,683,514 +0.05(+2.33%)
May 02, 2024 2.080 2.150 2.010 2.150 3,895,615 +0.13(+6.70%)
May 01, 2024 1.960 2.110 1.890 2.015 3,643,462 -0.02(-0.98%)
Apr 30, 2024 2.110 2.135 1.935 2.035 11,418,468 -0.11(-5.35%)
Apr 29, 2024 2.270 2.270 2.120 2.150 3,901,596 -0.16(-6.93%)
Apr 26, 2024 2.200 2.330 2.190 2.310 4,383,945 +0.08(+3.59%)
Apr 25, 2024 2.130 2.230 2.010 2.230 3,449,887 -0.01(-0.45%)
Apr 24, 2024 2.220 2.310 2.130 2.240 8,968,573 +0.02(+0.90%)
Apr 23, 2024 2.190 2.290 2.140 2.220 7,430,469 +0.03(+1.37%)
Apr 22, 2024 1.990 2.190 1.920 2.190 9,019,071 +0.21(+10.61%)
Apr 19, 2024 1.980 2.045 1.935 1.980 5,080,119 +0.05(+2.59%)
Apr 18, 2024 1.840 1.990 1.790 1.930 4,462,001 +0.12(+6.63%)
Apr 17, 2024 1.870 1.910 1.760 1.810 4,447,090 -0.01(-0.55%)
Apr 16, 2024 1.850 1.870 1.760 1.820 5,905,271 -0.06(-3.19%)
Apr 15, 2024 2.070 2.085 1.860 1.880 8,635,456 -0.18(-8.74%)
Apr 12, 2024 2.220 2.230 2.050 2.060 4,791,221 -0.19(-8.44%)
Apr 11, 2024 2.230 2.280 2.120 2.250 4,030,194 +0.04(+1.81%)
Apr 10, 2024 2.220 2.300 2.190 2.210 5,187,666 -0.08(-3.49%)
Apr 09, 2024 2.360 2.390 2.250 2.290 5,439,908 -0.07(-2.97%)
Apr 08, 2024 2.530 2.540 2.320 2.360 5,841,912 -0.05(-2.07%)
Apr 05, 2024 2.350 2.520 2.300 2.410 6,218,906 +0.00(+0.00%)
Apr 04, 2024 2.490 2.590 2.400 2.410 7,138,262 -0.01(-0.41%)
Apr 03, 2024 2.490 2.510 2.380 2.420 4,025,395 -0.04(-1.63%)
Apr 02, 2024 2.580 2.595 2.450 2.460 4,407,976 -0.30(-10.87%)
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.