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

Bit Digital Inc (NQ: BTBT )

2.230 -0.010 (-0.45%)
Official Closing Price Updated: 4:15 PM EDT, Apr 25, 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 (%)
Jun 30, 2021 6.900 7.100 6.630 6.840 2,285,216 -0.11(-1.58%)
Jun 29, 2021 7.250 7.450 6.830 6.950 2,606,863 -0.16(-2.25%)
Jun 28, 2021 6.660 7.310 6.610 7.110 3,939,531 +0.56(+8.55%)
Jun 25, 2021 6.600 6.750 6.520 6.550 2,309,888 -0.18(-2.67%)
Jun 24, 2021 6.890 6.990 6.330 6.730 4,225,198 -0.15(-2.18%)
Jun 23, 2021 7.250 7.270 6.800 6.880 2,904,288 -0.12(-1.71%)
Jun 22, 2021 6.770 7.120 6.360 7.000 2,109,215 +0.05(+0.72%)
Jun 21, 2021 7.250 7.250 6.750 6.950 2,968,810 -0.55(-7.33%)
Jun 18, 2021 7.970 7.986 7.470 7.500 3,103,838 -0.50(-6.25%)
Jun 17, 2021 8.150 8.490 7.910 8.000 1,887,948 -0.26(-3.15%)
Jun 16, 2021 8.300 8.440 7.950 8.260 2,350,272 -0.35(-4.07%)
Jun 15, 2021 8.810 9.210 8.150 8.610 3,489,042 -0.28(-3.15%)
Jun 14, 2021 8.200 10.08 8.040 8.890 9,483,550 +1.15(+14.86%)
Jun 11, 2021 8.140 8.200 7.460 7.740 2,275,213 -0.37(-4.56%)
Jun 10, 2021 8.650 9.190 8.040 8.110 3,063,056 -0.31(-3.68%)
Jun 09, 2021 8.020 8.780 7.810 8.420 3,435,050 +0.61(+7.81%)
Jun 08, 2021 7.960 8.035 7.432 7.810 1,827,165 -0.27(-3.34%)
Jun 07, 2021 8.170 8.220 7.680 8.080 2,474,293 -0.12(-1.46%)
Jun 04, 2021 8.420 8.460 8.120 8.200 1,336,384 -0.21(-2.50%)
Jun 03, 2021 8.950 8.970 8.350 8.410 2,013,785 -0.53(-5.93%)
Jun 02, 2021 8.930 8.930 8.500 8.940 1,877,711 +0.21(+2.41%)
Jun 01, 2021 8.570 9.120 8.380 8.730 2,260,945 +0.28(+3.31%)
May 28, 2021 9.100 9.470 8.440 8.450 2,308,361 -0.98(-10.39%)
May 27, 2021 10.00 10.18 8.763 9.430 5,149,585 +0.38(+4.20%)
May 26, 2021 8.520 9.530 8.440 9.050 2,050,672 +0.81(+9.83%)
May 25, 2021 8.250 8.700 8.050 8.240 1,989,408 -0.19(-2.25%)
May 24, 2021 8.550 8.689 7.850 8.430 2,869,891 -0.14(-1.63%)
May 21, 2021 9.500 9.639 8.410 8.570 2,479,752 -0.79(-8.49%)
May 20, 2021 9.550 9.980 9.084 9.365 2,671,989 +0.37(+4.06%)
May 19, 2021 10.00 10.14 8.770 9.000 5,109,927 -1.85(-17.05%)
May 18, 2021 9.910 11.21 9.905 10.85 1,399,104 +0.90(+9.05%)
May 17, 2021 10.20 10.78 9.500 9.950 1,782,115 -0.23(-2.26%)
May 14, 2021 9.880 10.77 9.751 10.18 2,059,130 +0.68(+7.16%)
May 13, 2021 10.00 11.49 9.280 9.500 4,527,398 -0.21(-2.16%)
May 12, 2021 10.11 10.58 9.450 9.710 953,014 -0.67(-6.45%)
May 11, 2021 9.260 10.50 9.080 10.38 1,017,540 -0.07(-0.67%)
May 10, 2021 11.68 11.69 10.44 10.45 767,183 -1.41(-11.89%)
May 07, 2021 11.94 12.30 11.61 11.86 673,488 +0.23(+1.98%)
May 06, 2021 12.01 12.05 11.29 11.63 739,065 -0.34(-2.84%)
May 05, 2021 11.96 12.36 11.67 11.97 693,825 +0.04(+0.34%)
May 04, 2021 12.41 12.50 11.43 11.93 995,133 -0.56(-4.48%)
May 03, 2021 13.23 13.52 12.16 12.49 1,085,458 -0.71(-5.38%)
Apr 30, 2021 13.28 13.76 12.86 13.20 1,042,200 -0.10(-0.75%)
Apr 29, 2021 13.29 13.68 12.91 13.30 868,635 -0.17(-1.26%)
Apr 28, 2021 13.18 13.80 12.68 13.47 1,650,354 +0.36(+2.75%)
Apr 27, 2021 13.65 13.80 13.03 13.11 904,645 -0.34(-2.53%)
Apr 26, 2021 13.88 13.88 13.12 13.45 1,299,425 +0.29(+2.20%)
Apr 23, 2021 12.28 13.43 12.25 13.16 1,318,900 +0.26(+2.02%)
Apr 22, 2021 12.91 13.86 12.66 12.90 1,603,085 -0.03(-0.23%)
Apr 21, 2021 11.60 13.09 11.58 12.93 2,507,677 +1.20(+10.23%)
Apr 20, 2021 12.07 12.29 11.51 11.73 1,561,690 -0.63(-5.10%)
Apr 19, 2021 12.52 13.23 11.90 12.36 2,219,957 -0.97(-7.28%)
Apr 16, 2021 13.96 13.96 13.05 13.33 4,032,400 -0.95(-6.65%)
Apr 15, 2021 15.27 15.36 12.77 14.28 6,694,864 +0.03(+0.21%)
Apr 14, 2021 16.80 19.02 13.65 14.25 25,814,860 -1.03(-6.74%)
Apr 13, 2021 16.57 16.73 15.04 15.28 2,082,781 +0.08(+0.53%)
Apr 12, 2021 17.40 17.97 14.84 15.20 2,250,368 -1.76(-10.38%)
Apr 09, 2021 17.15 17.30 16.01 16.96 1,539,700 +0.11(+0.65%)
Apr 08, 2021 15.41 17.00 15.38 16.85 1,801,285 +1.43(+9.27%)
Apr 07, 2021 15.85 16.68 15.12 15.42 1,264,596 -1.34(-8.00%)
Apr 06, 2021 16.34 17.22 14.85 16.76 2,019,395 +0.01(+0.06%)
Apr 05, 2021 14.87 16.90 14.25 16.75 2,352,916 +2.42(+16.89%)
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.