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 (%)
Sep 07, 2023 0.6000 0 +0.03(+4.35%)
Sep 06, 2023 0.5688 0.6145 0.5600 0.5750 528,812 +0.01(+1.05%)
Sep 05, 2023 0.5399 0.5755 0.5290 0.5690 569,973 +0.04(+6.75%)
Sep 01, 2023 0.5400 0.5499 0.5100 0.5330 263,202 +0.01(+2.70%)
Aug 31, 2023 0.5300 0.5500 0.5102 0.5190 378,225 -0.01(-2.28%)
Aug 30, 2023 0.5790 0.5790 0.5200 0.5311 279,461 -0.03(-5.16%)
Aug 29, 2023 0.5500 0.5888 0.5390 0.5600 535,918 +0.00(+0.00%)
Aug 28, 2023 0.5500 0.5600 0.5175 0.5600 14,385 +0.01(+2.00%)
Aug 25, 2023 0.5122 0.5589 0.5122 0.5490 24,877 +0.00(+0.15%)
Aug 24, 2023 0.5499 0.5700 0.5300 0.5482 25,113 -0.00(-0.33%)
Aug 23, 2023 0.5500 0.5798 0.5222 0.5500 16,491 +0.00(+0.00%)
Aug 22, 2023 0.5577 0.5697 0.5204 0.5500 47,805 +0.03(+6.78%)
Aug 21, 2023 0.5837 0.5837 0.5100 0.5151 69,198 -0.04(-7.52%)
Aug 18, 2023 0.5556 0.5900 0.5534 0.5570 28,055 -0.00(-0.71%)
Aug 17, 2023 0.5900 0.5998 0.5556 0.5610 134,730 +0.00(+0.16%)
Aug 16, 2023 0.6000 0.6000 0.5560 0.5601 45,814 -0.02(-3.80%)
Aug 15, 2023 0.6000 0.6100 0.5306 0.5822 92,337 +0.01(+1.23%)
Aug 14, 2023 0.5900 0.6000 0.5401 0.5751 97,089 +0.02(+2.70%)
Aug 11, 2023 0.5999 0.5999 0.5510 0.5600 78,169 -0.01(-1.94%)
Aug 10, 2023 0.6000 0.6000 0.5702 0.5711 41,722 -0.02(-2.71%)
Aug 09, 2023 0.5650 0.6600 0.5650 0.5870 243,481 +0.03(+4.67%)
Aug 08, 2023 0.5600 0.5805 0.5600 0.5608 97,362 -0.02(-2.82%)
Aug 07, 2023 0.5550 0.6390 0.5475 0.5771 245,065 +0.04(+6.95%)
Aug 04, 2023 0.5650 0.5800 0.5313 0.5396 82,052 -0.03(-4.50%)
Aug 03, 2023 0.5333 0.5799 0.5333 0.5650 64,144 +0.00(+0.05%)
Aug 02, 2023 0.5401 0.5800 0.5301 0.5647 99,127 +0.00(+0.88%)
Aug 01, 2023 0.5438 0.5598 0.5200 0.5598 16,942 +0.02(+3.38%)
Jul 31, 2023 0.5500 0.5600 0.5410 0.5415 58,411 +0.00(+0.24%)
Jul 28, 2023 0.5400 0.5600 0.5200 0.5402 36,194 +0.02(+3.86%)
Jul 27, 2023 0.5541 0.5699 0.5010 0.5201 82,644 -0.03(-6.14%)
Jul 26, 2023 0.5500 0.5697 0.5401 0.5541 33,241 -0.01(-1.05%)
Jul 25, 2023 0.5699 0.5699 0.5481 0.5600 49,137 -0.01(-2.57%)
Jul 24, 2023 0.5588 0.5900 0.5301 0.5748 98,652 +0.02(+2.83%)
Jul 21, 2023 0.5400 0.5699 0.5300 0.5590 123,275 +0.03(+5.49%)
Jul 20, 2023 0.5235 0.5497 0.5200 0.5299 76,945 +0.00(+0.45%)
Jul 19, 2023 0.5100 0.5599 0.5000 0.5275 198,873 +0.00(+0.88%)
Jul 18, 2023 0.5600 0.5600 0.5100 0.5229 259,192 -0.04(-6.63%)
Jul 17, 2023 0.5700 0.5890 0.5501 0.5600 301,120 -0.02(-3.78%)
Jul 14, 2023 0.4300 0.6999 0.4100 0.5820 3,354,732 -0.19(-24.32%)
Jul 13, 2023 0.7098 0.8800 0.6801 0.7690 1,736,814 +0.04(+5.08%)
Jul 12, 2023 0.7297 0.7396 0.7002 0.7318 118,659 +0.03(+4.53%)
Jul 11, 2023 0.6470 0.7499 0.6470 0.7001 427,331 +0.03(+4.87%)
Jul 10, 2023 0.6100 0.6975 0.6100 0.6676 242,638 +0.04(+5.97%)
Jul 07, 2023 0.5555 0.6566 0.5555 0.6300 357,519 +0.05(+8.62%)
Jul 06, 2023 0.5751 0.6000 0.5703 0.5800 30,919 -0.01(-1.84%)
Jul 05, 2023 0.5914 0.5990 0.5908 0.5909 135,407 -0.02(-3.08%)
Jul 03, 2023 0.5200 0.6197 0.5003 0.6097 345,667 +0.08(+16.11%)
Jun 30, 2023 0.5600 0.5650 0.5002 0.5251 156,104 -0.01(-2.76%)
Jun 29, 2023 0.5032 0.5546 0.5000 0.5400 91,333 +0.02(+4.09%)
Jun 28, 2023 0.5399 0.5530 0.5006 0.5188 331,207 -0.03(-5.67%)
Jun 27, 2023 0.5600 0.5780 0.5188 0.5500 340,539 -0.01(-1.79%)
Jun 26, 2023 0.6290 0.6880 0.5100 0.5600 773,802 -0.12(-17.65%)
Jun 23, 2023 0.5500 0.7500 0.5200 0.6800 2,709,158 +0.13(+23.64%)
Jun 22, 2023 0.5700 0.5700 0.5201 0.5500 243,722 -0.04(-6.78%)
Jun 21, 2023 0.5050 0.6500 0.4802 0.5900 2,285,192 +0.10(+20.41%)
Jun 20, 2023 0.5900 0.5898 0.4800 0.4900 359,004 -0.06(-10.94%)
Jun 16, 2023 0.6500 0.6600 0.5502 0.5502 569,732 -0.09(-14.21%)
Jun 15, 2023 0.7900 0.7850 0.6127 0.6413 586,065 -0.18(-22.30%)
May 08, 2023 0.8300 0.8800 0.7600 0.8254 42,401 +0.01(+0.66%)
May 05, 2023 0.8300 0.8632 0.8200 0.8200 63,985 -0.02(-2.35%)
May 04, 2023 0.8700 0.8700 0.8022 0.8397 31,601 -0.01(-0.63%)
May 03, 2023 0.8900 0.9100 0.7702 0.8450 261,629 -0.05(-5.06%)
May 02, 2023 0.9005 0.9201 0.8801 0.8900 346,906 +0.01(+1.14%)
May 01, 2023 0.8300 0.9450 0.8151 0.8800 373,052 +0.07(+8.63%)
Apr 28, 2023 0.7500 0.8398 0.7500 0.8101 439,000 +0.07(+8.75%)
Apr 27, 2023 0.8000 0.8132 0.7449 0.7449 130,521 -0.07(-8.41%)
Apr 26, 2023 0.8403 0.8649 0.8000 0.8133 232,346 -0.02(-2.89%)
Apr 25, 2023 0.8650 0.8950 0.8302 0.8375 114,655 -0.03(-3.96%)
Apr 24, 2023 0.8700 0.9100 0.8603 0.8720 58,574 -0.01(-0.77%)
Apr 21, 2023 0.8900 0.9000 0.8701 0.8788 78,312 -0.01(-1.26%)
Apr 20, 2023 0.8850 0.9000 0.8716 0.8900 61,007 -0.01(-0.63%)
Apr 19, 2023 0.9102 0.9250 0.8801 0.8956 81,432 -0.03(-3.46%)
Apr 18, 2023 0.9400 0.9494 0.8900 0.9277 128,429 -0.00(-0.14%)
Apr 17, 2023 0.8800 0.9410 0.8701 0.9290 182,324 +0.05(+5.57%)
Apr 14, 2023 0.9000 0.9198 0.8600 0.8800 97,536 +0.00(+0.48%)
Apr 13, 2023 0.8710 0.9100 0.8478 0.8758 190,865 +0.01(+0.67%)
Apr 12, 2023 0.8800 0.9078 0.8601 0.8700 177,500 +0.01(+1.28%)
Apr 11, 2023 0.8500 0.8900 0.8500 0.8590 299,579 +0.01(+1.52%)
Apr 10, 2023 0.8100 0.8599 0.8050 0.8461 168,655 +0.02(+1.95%)
Apr 06, 2023 0.8300 0.8500 0.8021 0.8299 98,585 -0.01(-1.20%)
Apr 05, 2023 0.8300 0.8600 0.7999 0.8400 311,832 +0.00(+0.00%)
Apr 04, 2023 0.8600 0.8800 0.8200 0.8400 210,935 -0.02(-2.88%)
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.