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 (%)
Apr 29, 2022 5.250 5.468 4.980 4.997 47,987 -0.17(-3.22%)
Apr 28, 2022 5.100 5.400 5.010 5.163 25,193 -0.01(-0.23%)
Apr 27, 2022 5.097 5.460 5.032 5.175 25,465 +0.13(+2.65%)
Apr 26, 2022 5.475 5.475 4.995 5.042 44,355 -0.50(-9.06%)
Apr 25, 2022 5.100 5.622 5.025 5.544 70,524 +0.31(+5.90%)
Apr 22, 2022 5.052 5.325 5.052 5.235 35,432 +0.17(+3.41%)
Apr 21, 2022 4.845 5.490 4.800 5.062 87,391 +0.27(+5.53%)
Apr 20, 2022 4.650 4.857 4.500 4.797 30,949 +0.19(+4.03%)
Apr 19, 2022 4.611 4.718 4.351 4.611 18,335 +0.19(+4.24%)
Apr 18, 2022 4.800 4.800 4.290 4.423 19,298 -0.30(-6.38%)
Apr 14, 2022 4.620 4.800 4.440 4.725 34,238 +0.22(+4.86%)
Apr 13, 2022 4.368 4.636 4.359 4.506 27,709 +0.14(+3.23%)
Apr 12, 2022 4.680 4.680 4.350 4.365 25,540 -0.14(-3.13%)
Apr 11, 2022 4.800 4.832 4.207 4.506 42,404 -0.29(-6.12%)
Apr 08, 2022 4.518 5.025 4.518 4.800 26,586 +0.22(+4.92%)
Apr 07, 2022 5.276 5.276 4.350 4.575 95,770 -0.45(-8.96%)
Apr 06, 2022 5.027 5.220 4.575 5.025 54,902 -0.10(-2.05%)
Apr 05, 2022 5.101 5.793 4.662 5.130 118,368 -0.12(-2.29%)
Apr 04, 2022 5.100 5.250 4.955 5.250 22,027 +0.08(+1.45%)
Apr 01, 2022 5.213 5.400 5.115 5.175 24,791 +0.08(+1.47%)
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%)
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.