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

Bit Digital Inc (NQ: BTBT )

2.280 +0.050 (+2.24%)
Streaming Delayed Price Updated: 9:41 AM EDT, Apr 26, 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 (%)
Mar 31, 2023 1.450 1.550 1.412 1.540 2,850,171 +0.11(+7.69%)
Mar 30, 2023 1.470 1.540 1.405 1.430 2,498,443 -0.03(-2.05%)
Mar 29, 2023 1.420 1.480 1.360 1.460 2,766,901 +0.10(+7.35%)
Mar 28, 2023 1.330 1.367 1.280 1.360 933,780 +0.03(+2.26%)
Mar 27, 2023 1.400 1.410 1.260 1.330 1,539,072 -0.07(-5.00%)
Mar 24, 2023 1.380 1.457 1.352 1.400 1,560,366 -0.03(-2.10%)
Mar 23, 2023 1.370 1.480 1.330 1.430 2,558,165 +0.11(+8.33%)
Mar 22, 2023 1.450 1.520 1.310 1.320 2,613,872 -0.12(-8.33%)
Mar 21, 2023 1.300 1.470 1.300 1.440 2,998,207 +0.14(+10.77%)
Mar 20, 2023 1.350 1.380 1.250 1.300 3,324,530 +0.03(+2.36%)
Mar 17, 2023 1.320 1.360 1.260 1.270 3,600,808 +0.06(+4.96%)
Mar 16, 2023 1.180 1.250 1.120 1.210 1,273,696 +0.03(+2.54%)
Mar 15, 2023 1.200 1.220 1.120 1.180 1,526,658 -0.01(-0.84%)
Mar 14, 2023 1.260 1.280 1.170 1.190 3,256,376 +0.02(+1.71%)
Mar 13, 2023 1.060 1.200 1.020 1.170 2,384,554 +0.17(+17.00%)
Mar 10, 2023 1.020 1.040 0.9707 1.000 1,635,638 -0.07(-6.54%)
Mar 09, 2023 1.170 1.190 1.060 1.070 1,022,840 -0.11(-9.32%)
Mar 08, 2023 1.160 1.210 1.150 1.180 673,596 +0.02(+1.72%)
Mar 07, 2023 1.240 1.250 1.160 1.160 844,246 -0.07(-5.69%)
Mar 06, 2023 1.210 1.310 1.210 1.230 906,577 -0.01(-0.40%)
Mar 03, 2023 1.200 1.260 1.200 1.235 1,204,268 -0.02(-1.98%)
Mar 02, 2023 1.220 1.300 1.190 1.260 1,026,120 -0.01(-0.79%)
Mar 01, 2023 1.280 1.300 1.230 1.270 955,638 +0.01(+0.79%)
Feb 28, 2023 1.250 1.319 1.235 1.260 1,236,192 +0.03(+2.44%)
Feb 27, 2023 1.260 1.330 1.230 1.230 814,431 -0.04(-3.15%)
Feb 24, 2023 1.340 1.340 1.230 1.270 1,086,535 -0.10(-7.30%)
Feb 23, 2023 1.400 1.400 1.310 1.370 920,682 +0.00(+0.00%)
Feb 22, 2023 1.360 1.429 1.300 1.370 1,251,035 -0.04(-2.84%)
Feb 21, 2023 1.440 1.525 1.380 1.410 1,470,189 -0.08(-5.37%)
Feb 17, 2023 1.410 1.490 1.354 1.490 2,176,805 +0.04(+2.76%)
Feb 16, 2023 1.540 1.680 1.430 1.450 3,412,352 -0.09(-5.84%)
Feb 15, 2023 1.390 1.550 1.329 1.540 2,904,044 +0.17(+12.41%)
Feb 14, 2023 1.190 1.390 1.160 1.370 1,872,396 +0.19(+16.10%)
Feb 13, 2023 1.200 1.210 1.170 1.180 931,864 +0.00(+0.00%)
Feb 10, 2023 1.200 1.230 1.180 1.180 879,866 -0.02(-1.67%)
Feb 09, 2023 1.370 1.390 1.200 1.200 2,183,677 -0.15(-11.11%)
Feb 08, 2023 1.480 1.500 1.340 1.350 1,768,158 -0.13(-8.78%)
Feb 07, 2023 1.520 1.520 1.430 1.480 1,341,563 -0.03(-1.99%)
Feb 06, 2023 1.560 1.567 1.420 1.510 2,101,357 -0.08(-5.03%)
Feb 03, 2023 1.570 1.740 1.530 1.590 2,132,157 -0.10(-5.92%)
Feb 02, 2023 1.690 1.750 1.620 1.690 3,800,282 +0.09(+5.62%)
Feb 01, 2023 1.500 1.620 1.460 1.600 2,474,483 +0.16(+11.11%)
Jan 31, 2023 1.500 1.500 1.410 1.440 1,238,318 +0.00(+0.00%)
Jan 30, 2023 1.430 1.570 1.410 1.440 2,807,446 -0.02(-1.37%)
Jan 27, 2023 1.380 1.460 1.380 1.460 1,877,527 +0.05(+3.55%)
Jan 26, 2023 1.460 1.500 1.380 1.410 1,702,965 +0.01(+0.71%)
Jan 25, 2023 1.340 1.429 1.260 1.400 2,079,299 +0.01(+0.72%)
Jan 24, 2023 1.390 1.500 1.340 1.390 2,752,318 -0.03(-2.11%)
Jan 23, 2023 1.260 1.433 1.260 1.420 4,679,227 +0.16(+12.70%)
Jan 20, 2023 1.240 1.330 1.210 1.260 3,138,856 +0.05(+4.13%)
Jan 19, 2023 1.150 1.240 1.121 1.210 3,349,090 -0.02(-1.63%)
Jan 18, 2023 1.400 1.410 1.210 1.230 4,378,438 -0.17(-12.14%)
Jan 17, 2023 1.450 1.470 1.260 1.400 13,494,145 +0.22(+18.64%)
Jan 13, 2023 1.030 1.190 1.010 1.180 5,071,399 +0.09(+8.26%)
Jan 12, 2023 1.060 1.150 0.9205 1.090 5,510,033 +0.10(+10.32%)
Jan 11, 2023 1.000 1.050 0.9301 0.9880 2,092,537 -0.02(-2.18%)
Jan 10, 2023 0.9100 1.050 0.8802 1.010 3,731,716 +0.12(+12.99%)
Jan 09, 2023 0.7900 1.090 0.7900 0.8939 6,948,482 +0.16(+22.12%)
Jan 06, 2023 0.7900 0.7900 0.7200 0.7320 498,500 -0.05(-6.15%)
Jan 05, 2023 0.7200 0.7900 0.6801 0.7800 913,415 +0.05(+6.85%)
Jan 04, 2023 0.6500 0.7300 0.6400 0.7300 1,323,789 +0.08(+12.65%)
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.