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, 2022 5.098 5.710 4.952 5.699 89,756 +0.56(+10.82%)
Feb 25, 2022 4.800 5.250 4.853 5.142 23,512 +0.21(+4.35%)
Feb 24, 2022 4.575 5.064 4.575 4.928 115,304 -0.32(-6.12%)
Feb 23, 2022 5.438 5.699 5.176 5.248 18,319 -0.13(-2.51%)
Feb 22, 2022 5.850 5.850 5.250 5.383 39,843 -0.47(-7.97%)
Feb 18, 2022 5.850 0 -0.29(-4.65%)
Feb 17, 2022 6.150 6.298 6.077 6.135 10,143 -0.13(-2.08%)
Feb 16, 2022 6.000 6.510 5.775 6.266 44,514 +0.27(+4.43%)
Feb 15, 2022 5.850 6.101 5.730 6.000 21,470 +0.09(+1.47%)
Feb 14, 2022 6.150 6.150 5.700 5.913 23,718 -0.16(-2.62%)
Feb 11, 2022 6.585 6.585 6.000 6.072 27,122 -0.38(-5.88%)
Feb 10, 2022 6.549 6.814 6.363 6.452 40,056 -0.10(-1.49%)
Feb 09, 2022 6.750 7.350 6.150 6.549 57,982 -0.27(-4.02%)
Feb 08, 2022 6.598 7.320 6.450 6.824 21,587 +0.22(+3.39%)
Feb 07, 2022 6.450 6.750 6.232 6.600 42,616 +0.30(+4.76%)
Feb 04, 2022 6.150 6.735 6.015 6.300 42,066 +0.29(+4.74%)
Feb 03, 2022 6.487 6.000 6.015 22,374 -0.29(-4.52%)
Feb 02, 2022 6.450 6.735 6.091 6.300 40,681 +0.22(+3.70%)
Feb 01, 2022 6.000 6.720 5.964 6.075 45,982 -0.08(-1.22%)
Jan 31, 2022 5.309 6.750 5.274 6.150 67,460 +0.84(+15.85%)
Jan 28, 2022 5.130 5.685 5.100 5.309 20,996 +0.06(+1.11%)
Jan 27, 2022 5.400 5.534 5.115 5.250 25,674 -0.02(-0.46%)
Jan 26, 2022 5.400 5.631 5.213 5.274 39,132 -0.06(-1.10%)
Jan 25, 2022 4.650 5.400 4.591 5.332 52,593 +0.25(+4.99%)
Jan 24, 2022 5.476 5.520 4.138 5.079 145,668 -0.40(-7.26%)
Jan 21, 2022 5.550 5.697 5.183 5.476 69,723 -0.22(-3.92%)
Jan 20, 2022 6.000 6.253 5.580 5.700 43,902 -0.22(-3.80%)
Jan 19, 2022 6.002 6.149 5.589 5.925 49,883 -0.15(-2.47%)
Jan 18, 2022 6.150 6.240 5.582 6.075 56,640 -0.13(-2.15%)
Jan 14, 2022 6.208 0 -0.47(-6.99%)
Jan 13, 2022 7.344 7.344 6.303 6.675 79,006 -0.64(-8.74%)
Jan 12, 2022 7.035 7.949 7.035 7.314 85,190 +0.04(+0.56%)
Jan 11, 2022 7.119 7.481 6.783 7.274 58,692 +0.32(+4.66%)
Jan 10, 2022 7.215 7.233 6.900 6.949 52,603 -0.28(-3.92%)
Jan 07, 2022 7.770 7.770 7.050 7.233 149,363 +0.02(+0.25%)
Jan 06, 2022 7.968 8.100 7.200 7.215 98,578 -0.96(-11.74%)
Jan 05, 2022 8.427 8.789 7.966 8.175 48,812 -0.46(-5.38%)
Jan 04, 2022 9.000 9.075 8.295 8.640 84,249 -0.28(-3.18%)
Jan 03, 2022 8.760 9.150 8.553 8.924 67,195 +0.33(+3.82%)
Dec 31, 2021 8.727 8.820 8.475 8.595 76,512 -0.07(-0.76%)
Dec 30, 2021 8.450 9.073 8.430 8.661 87,730 +0.13(+1.57%)
Dec 29, 2021 8.850 8.946 8.295 8.527 137,870 -0.79(-8.51%)
Dec 28, 2021 8.829 10.10 8.508 9.321 583,782 +0.92(+10.96%)
Dec 27, 2021 8.457 8.595 8.107 8.400 472,341 +0.15(+1.82%)
Dec 23, 2021 8.537 8.825 7.800 8.250 101,295 -0.15(-1.79%)
Dec 22, 2021 8.425 8.698 8.295 8.400 53,471 -0.44(-4.92%)
Dec 21, 2021 8.656 9.090 8.445 8.835 99,270 +0.39(+4.62%)
Dec 20, 2021 8.775 8.892 7.952 8.445 39,542 -0.48(-5.38%)
Dec 17, 2021 8.505 9.299 8.280 8.925 52,352 +0.29(+3.35%)
Dec 16, 2021 9.000 9.000 8.296 8.636 60,518 -0.02(-0.23%)
Dec 15, 2021 9.000 8.964 8.100 8.655 88,742 -0.42(-4.63%)
Dec 14, 2021 8.921 9.299 8.415 9.075 85,421 +0.16(+1.85%)
Dec 13, 2021 9.450 9.460 8.552 8.910 81,853 -0.47(-4.98%)
Dec 10, 2021 10.35 10.50 9.152 9.377 113,624 -0.49(-5.01%)
Dec 09, 2021 9.600 10.72 9.495 9.871 297,656 +0.32(+3.34%)
Dec 08, 2021 9.351 10.20 8.700 9.552 252,535 +0.48(+5.27%)
Dec 07, 2021 9.300 9.600 8.675 9.073 130,588 +0.07(+0.73%)
Dec 06, 2021 8.850 9.133 7.650 9.008 363,763 -0.85(-8.59%)
Dec 03, 2021 10.57 10.58 9.150 9.854 229,262 -0.83(-7.75%)
Dec 02, 2021 10.95 11.21 10.50 10.68 162,026 -0.64(-5.69%)
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.