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 (%)
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 -0.12(-15.56%)
Jun 14, 2023 0.7701 0.8060 0.7400 0.7595 116,829 -0.01(-1.76%)
Jun 13, 2023 0.8000 0.8110 0.7701 0.7731 206,861 -0.03(-3.24%)
Jun 12, 2023 0.7715 0.7990 0.7700 0.7990 76,800 +0.02(+2.02%)
Jun 09, 2023 0.7847 0.8000 0.7800 0.7832 23,287 -0.00(-0.22%)
Jun 08, 2023 0.8100 0.8469 0.7704 0.7849 126,264 -0.04(-4.28%)
Jun 07, 2023 0.8155 0.8449 0.8050 0.8200 30,092 -0.01(-1.13%)
Jun 06, 2023 0.8250 0.8449 0.8090 0.8294 31,531 +0.02(+2.40%)
Jun 05, 2023 0.8500 0.8500 0.8014 0.8100 46,255 -0.03(-3.57%)
Jun 02, 2023 0.8500 0.8800 0.8200 0.8400 64,567 +0.00(+0.26%)
Jun 01, 2023 0.8500 0.8674 0.8000 0.8378 37,080 +0.01(+0.71%)
May 31, 2023 0.8700 0.8700 0.8101 0.8319 36,447 -0.01(-0.96%)
May 30, 2023 0.8100 0.8500 0.8100 0.8400 26,142 +0.02(+1.82%)
May 26, 2023 0.8235 0.8450 0.8200 0.8250 34,700 -0.01(-1.48%)
May 25, 2023 0.9032 0.9032 0.8221 0.8374 46,219 +0.01(+0.96%)
May 24, 2023 0.8301 0.8380 0.8291 0.8294 18,391 -0.01(-1.03%)
May 23, 2023 0.8600 0.8900 0.8310 0.8380 61,480 -0.03(-3.18%)
May 22, 2023 0.8850 0.8990 0.8302 0.8655 38,184 -0.00(-0.52%)
May 19, 2023 0.8400 0.8985 0.8383 0.8700 26,043 -0.02(-2.13%)
May 18, 2023 0.9172 0.9185 0.8590 0.8889 23,368 -0.00(-0.21%)
May 17, 2023 0.9000 0.9198 0.8830 0.8908 33,399 -0.02(-2.38%)
May 16, 2023 0.8600 0.9150 0.8501 0.9125 89,607 +0.04(+4.61%)
May 15, 2023 0.8600 0.8800 0.8249 0.8723 112,835 +0.04(+5.10%)
May 12, 2023 0.8748 0.8748 0.8251 0.8300 80,867 -0.04(-4.60%)
May 11, 2023 0.8200 0.8786 0.8237 0.8700 50,962 +0.02(+2.35%)
May 10, 2023 0.8100 0.8615 0.8100 0.8500 25,047 +0.03(+3.63%)
May 09, 2023 0.8003 0.8500 0.8003 0.8202 46,067 -0.01(-0.63%)
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%)
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.