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 (%)
Mar 31, 2022 5.685 5.685 4.632 5.100 56,623 -0.60(-10.53%)
Mar 30, 2022 5.850 5.850 5.550 5.700 30,768 -0.14(-2.34%)
Mar 29, 2022 5.760 5.925 5.703 5.837 40,996 -0.09(-1.49%)
Mar 28, 2022 5.802 5.970 5.369 5.925 101,381 +0.35(+6.21%)
Mar 25, 2022 5.727 5.778 5.295 5.579 33,518 -0.27(-4.64%)
Mar 24, 2022 5.643 6.000 5.325 5.850 107,504 +0.48(+8.85%)
Mar 23, 2022 5.400 5.705 5.109 5.375 38,421 -0.03(-0.47%)
Mar 22, 2022 5.252 5.550 5.223 5.400 25,738 +0.15(+2.83%)
Mar 21, 2022 5.388 5.532 5.144 5.252 25,142 -0.24(-4.40%)
Mar 18, 2022 5.548 5.700 4.974 5.493 49,138 +0.16(+2.95%)
Mar 17, 2022 4.800 5.590 4.800 5.335 60,109 +0.52(+10.78%)
Mar 16, 2022 4.695 4.950 4.590 4.816 68,691 +0.44(+10.00%)
Mar 15, 2022 4.425 4.500 4.245 4.378 20,484 +0.07(+1.71%)
Mar 14, 2022 4.419 4.518 4.275 4.305 22,382 -0.20(-4.43%)
Mar 11, 2022 4.863 5.223 4.350 4.505 42,512 -0.32(-6.59%)
Mar 10, 2022 4.950 5.076 4.800 4.822 13,516 -0.13(-2.58%)
Mar 09, 2022 4.950 5.175 4.891 4.950 39,452 +0.06(+1.32%)
Mar 08, 2022 4.800 5.248 4.509 4.886 22,849 +0.16(+3.40%)
Mar 07, 2022 4.950 5.098 4.500 4.725 56,472 -0.37(-7.33%)
Mar 04, 2022 5.160 5.160 4.843 5.098 29,351 -0.02(-0.29%)
Mar 03, 2022 5.400 5.580 5.112 5.114 23,854 -0.25(-4.70%)
Mar 02, 2022 5.250 5.609 5.250 5.365 22,649 -0.03(-0.50%)
Mar 01, 2022 5.850 6.150 5.250 5.393 107,381 -0.31(-5.37%)
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%)
Dec 01, 2021 12.90 13.05 11.10 11.33 290,594 -1.82(-13.82%)
Nov 30, 2021 12.76 13.35 12.60 13.14 162,216 +0.06(+0.48%)
Nov 29, 2021 13.20 13.94 12.00 13.08 327,039 -0.65(-4.74%)
Nov 26, 2021 13.80 14.25 13.52 13.73 102,794 -1.10(-7.44%)
Nov 24, 2021 14.00 15.45 13.12 14.84 338,074 +0.01(+0.05%)
Nov 23, 2021 14.74 15.15 12.90 14.83 1,508,496 +1.97(+15.34%)
Nov 22, 2021 13.68 14.25 12.75 12.86 567,869 -1.84(-12.54%)
Nov 19, 2021 17.25 18.00 14.28 14.70 914,664 -2.40(-14.04%)
Nov 18, 2021 19.05 19.05 17.10 17.10 626,902 -1.95(-10.24%)
Nov 17, 2021 27.00 27.15 17.70 19.05 1,922,158 -7.65(-28.65%)
Nov 16, 2021 25.80 31.31 24.45 26.70 981,217 -1.65(-5.82%)
Nov 15, 2021 44.70 44.85 26.55 28.35 5,071,857 -11.40(-28.68%)
Nov 12, 2021 29.70 45.00 29.40 39.75 2,189,076 +9.75(+32.50%)
Nov 11, 2021 28.35 31.05 27.45 30.00 356,005 -2.40(-7.41%)
Nov 10, 2021 26.40 32.70 32.40 2,356,115 +8.25(+34.16%)
Nov 09, 2021 22.05 26.81 21.00 24.15 1,952,161 +5.25(+27.78%)
Nov 08, 2021 18.75 24.75 18.00 18.90 1,095,213 +0.60(+3.28%)
Nov 05, 2021 18.30 19.05 18.00 18.30 24,554 +0.15(+0.83%)
Nov 04, 2021 19.35 19.80 17.93 18.15 51,346 -0.90(-4.72%)
Nov 03, 2021 19.50 20.66 19.05 19.05 39,652 -0.90(-4.51%)
Nov 02, 2021 18.30 21.15 18.30 19.95 149,871 +1.65(+9.02%)
Nov 01, 2021 18.45 19.20 18.00 18.30 30,540 -1.05(-5.43%)
Oct 29, 2021 18.15 19.65 17.25 19.35 57,514 +0.75(+4.03%)
Oct 28, 2021 18.75 19.50 17.70 18.60 59,490 -0.30(-1.59%)
Oct 27, 2021 18.30 20.55 17.25 18.90 321,072 +1.65(+9.57%)
Oct 26, 2021 17.40 17.25 65,528 +0.00(+0.00%)
Oct 25, 2021 16.05 17.59 15.90 17.25 73,744 +1.05(+6.48%)
Oct 22, 2021 16.50 16.80 15.75 16.20 58,512 -0.30(-1.82%)
Oct 21, 2021 16.20 18.11 15.60 16.50 237,562 +0.90(+5.77%)
Oct 20, 2021 14.85 16.05 14.45 15.60 111,714 +0.69(+4.62%)
Oct 19, 2021 14.25 15.45 14.25 14.91 49,646 +0.66(+4.66%)
Oct 18, 2021 14.25 14.82 13.95 14.25 45,392 -0.13(-0.91%)
Oct 15, 2021 13.65 15.75 13.39 14.38 185,365 +0.72(+5.26%)
Oct 14, 2021 13.58 14.10 13.22 13.66 36,226 +0.13(+0.96%)
Oct 13, 2021 13.50 13.72 13.35 13.53 17,315 -0.14(-1.00%)
Oct 12, 2021 13.80 13.80 13.47 13.66 28,628 -0.11(-0.81%)
Oct 11, 2021 13.40 14.10 13.35 13.78 42,037 +0.13(+0.93%)
Oct 08, 2021 13.65 13.95 13.35 13.65 17,786 -0.10(-0.73%)
Oct 07, 2021 13.46 14.18 13.13 13.75 41,917 +0.13(+0.95%)
Oct 06, 2021 15.30 15.90 13.05 13.62 186,842 -1.06(-7.20%)
Oct 05, 2021 13.80 15.45 13.50 14.68 135,380 +0.74(+5.32%)
Oct 04, 2021 14.10 14.40 13.12 13.94 41,979 -0.64(-4.36%)
Oct 01, 2021 12.97 15.45 12.54 14.57 176,596 +1.83(+14.35%)
Sep 30, 2021 12.60 12.82 12.15 12.74 19,420 +0.07(+0.52%)
Sep 29, 2021 12.75 12.95 12.34 12.68 11,603 +0.07(+0.52%)
Sep 28, 2021 13.10 13.28 12.45 12.61 17,351 -0.70(-5.28%)
Sep 27, 2021 12.75 13.33 12.75 13.32 25,562 +0.42(+3.23%)
Sep 24, 2021 12.57 13.03 12.45 12.90 12,267 -0.12(-0.92%)
Sep 23, 2021 12.60 13.11 12.48 13.02 34,242 +0.42(+3.32%)
Sep 22, 2021 12.30 12.75 12.21 12.60 28,556 +0.22(+1.82%)
Sep 21, 2021 13.01 13.19 12.00 12.38 77,323 -0.60(-4.61%)
Sep 20, 2021 13.50 14.25 12.85 12.97 61,441 -1.22(-8.57%)
Sep 17, 2021 13.52 14.19 13.50 14.19 40,674 +0.11(+0.80%)
Sep 16, 2021 14.10 14.10 13.20 14.08 121,271 -0.22(-1.52%)
Sep 15, 2021 16.20 16.80 13.91 14.29 761,339 -0.55(-3.74%)
Sep 14, 2021 14.10 15.00 13.20 14.85 399,728 +0.80(+5.70%)
Sep 13, 2021 13.80 14.09 13.15 14.05 24,935 +0.27(+1.98%)
Sep 10, 2021 13.94 14.13 13.52 13.78 21,267 +0.06(+0.43%)
Sep 09, 2021 13.50 13.80 13.05 13.72 28,999 +0.11(+0.82%)
Sep 08, 2021 14.40 14.40 13.54 13.61 36,587 -0.63(-4.40%)
Sep 07, 2021 15.00 15.45 14.01 14.23 59,497 -0.92(-6.06%)
Sep 03, 2021 15.72 15.90 14.71 15.15 65,955 -0.60(-3.81%)
Sep 02, 2021 15.45 16.35 15.00 15.75 100,117 +0.38(+2.44%)
Sep 01, 2021 15.45 15.75 14.72 15.38 40,395 +0.22(+1.49%)
Aug 31, 2021 15.45 15.75 15.00 15.15 46,025 -0.45(-2.88%)
Aug 30, 2021 15.15 16.20 14.96 15.60 44,116 +0.15(+0.97%)
Aug 27, 2021 14.70 15.75 14.62 15.45 54,711 +0.89(+6.10%)
Aug 26, 2021 15.00 15.30 14.45 14.56 36,187 -0.42(-2.82%)
Aug 25, 2021 14.70 15.15 14.30 14.98 39,363 +0.43(+2.99%)
Aug 24, 2021 14.10 14.70 14.10 14.55 39,684 +0.08(+0.52%)
Aug 23, 2021 15.30 15.45 13.95 14.47 61,718 -0.22(-1.52%)
Aug 20, 2021 13.95 16.50 13.95 14.70 234,258 +1.07(+7.85%)
Aug 19, 2021 13.92 14.23 13.50 13.63 63,032 -1.21(-8.16%)
Aug 18, 2021 15.45 15.75 14.42 14.84 192,222 -0.61(-3.95%)
Aug 17, 2021 15.30 16.35 15.30 15.45 86,865 -0.75(-4.63%)
Aug 16, 2021 16.65 16.80 15.15 16.20 130,311 -0.75(-4.42%)
Aug 13, 2021 19.20 19.95 15.90 16.95 1,253,064 -0.45(-2.59%)
Aug 12, 2021 17.85 18.45 16.05 17.40 833,338 +1.80(+11.54%)
Aug 11, 2021 15.45 16.20 14.52 15.60 80,229 +0.45(+2.97%)
Aug 10, 2021 15.75 16.17 15.00 15.15 79,191 -0.75(-4.72%)
Aug 09, 2021 16.50 16.95 14.93 15.90 309,538 -0.15(-0.93%)
Aug 06, 2021 16.35 16.80 14.55 16.05 323,173 -0.15(-0.93%)
Aug 05, 2021 15.30 16.50 14.25 16.20 794,183 +2.55(+18.68%)
Aug 04, 2021 12.30 14.40 12.23 13.65 591,650 +1.05(+8.33%)
Aug 03, 2021 12.55 12.82 12.15 12.60 351,902 +0.38(+3.07%)
Aug 02, 2021 12.60 12.72 12.05 12.22 389,053 +0.37(+3.09%)
Jul 30, 2021 12.22 12.22 11.85 11.86 94,241 -0.37(-3.01%)
Jul 29, 2021 12.48 12.48 12.15 12.23 70,469 -0.22(-1.74%)
Jul 28, 2021 12.22 12.75 11.62 12.44 207,293 +0.56(+4.67%)
Jul 27, 2021 12.52 12.90 11.55 11.89 189,345 -0.74(-5.82%)
Jul 26, 2021 12.07 13.87 11.93 12.62 1,015,301 +0.56(+4.68%)
Jul 23, 2021 11.84 12.30 11.13 12.06 368,037 -0.29(-2.36%)
Jul 22, 2021 13.35 13.47 12.03 12.35 352,473 -1.46(-10.55%)
Jul 21, 2021 13.95 15.00 13.13 13.81 241,014 -0.29(-2.09%)
Jul 20, 2021 13.47 14.25 12.87 14.10 221,960 +0.75(+5.64%)
Jul 19, 2021 14.31 14.32 12.91 13.35 447,280 -2.10(-13.61%)
Jul 16, 2021 17.25 17.70 15.15 15.45 2,154,254 -14.55(-48.50%)
Jul 15, 2021 33.00 35.10 28.95 30.00 117,639 -4.20(-12.28%)
Jul 14, 2021 33.15 36.30 31.50 34.20 112,981 +1.65(+5.07%)
Jul 13, 2021 30.45 34.20 30.30 32.55 150,484 +3.30(+11.28%)
Jul 12, 2021 28.95 32.85 27.60 29.25 97,203 +0.90(+3.17%)
Jul 09, 2021 28.35 29.25 27.45 28.35 4,341 +0.90(+3.28%)
Jul 08, 2021 28.35 29.10 24.90 27.45 30,389 -2.40(-8.04%)
Jul 07, 2021 30.00 31.05 28.80 29.85 15,043 -0.60(-1.97%)
Jul 06, 2021 30.75 32.25 28.81 30.45 20,821 -0.15(-0.49%)
Jul 02, 2021 29.55 31.05 29.25 30.60 8,332 +1.05(+3.55%)
Jul 01, 2021 32.40 33.00 29.02 29.55 21,865 -3.45(-10.45%)
Jun 30, 2021 33.30 33.60 31.95 33.00 148,179 +1.59(+5.06%)
Jun 29, 2021 32.10 32.10 30.87 31.41 5,833 -0.54(-1.69%)
Jun 28, 2021 32.70 32.70 31.05 31.95 4,590 +0.00(+0.00%)
Jun 25, 2021 31.65 33.00 30.60 31.95 24,707 +1.20(+3.90%)
Jun 24, 2021 30.45 32.25 29.48 30.75 20,519 +0.75(+2.50%)
Jun 23, 2021 30.15 33.15 29.40 30.00 24,384 +0.30(+1.01%)
Jun 22, 2021 27.30 30.15 27.00 29.70 23,316 +1.65(+5.88%)
Jun 21, 2021 29.55 29.55 27.15 28.05 12,948 -1.80(-6.03%)
Jun 18, 2021 31.05 31.35 29.40 29.85 12,576 -1.35(-4.33%)
Jun 17, 2021 32.70 32.70 30.23 31.20 25,343 -1.20(-3.70%)
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.