Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bit Digital Inc (NQ: BTBT )

4.430 +0.120 (+2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 2024 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 (%)
Oct 29, 2024 4.370 4.580 4.330 4.430 15,545,318 +0.12(+2.78%)
Oct 28, 2024 4.150 4.350 4.055 4.310 18,205,418 +0.38(+9.67%)
Oct 25, 2024 4.020 4.160 3.870 3.930 13,328,488 -0.07(-1.75%)
Oct 24, 2024 3.970 4.150 3.840 4.000 11,151,230 +0.13(+3.36%)
Oct 23, 2024 3.920 3.970 3.720 3.870 8,310,221 -0.13(-3.25%)
Oct 22, 2024 4.070 4.180 3.930 4.000 9,171,688 -0.13(-3.15%)
Oct 21, 2024 4.100 4.140 3.783 4.130 14,216,827 +0.08(+1.98%)
Oct 18, 2024 3.960 4.100 3.860 4.050 10,988,889 +0.17(+4.38%)
Oct 17, 2024 3.830 3.920 3.675 3.880 13,242,276 -0.01(-0.26%)
Oct 16, 2024 3.697 3.920 3.550 3.890 15,475,203 +0.33(+9.27%)
Oct 15, 2024 3.330 3.660 3.290 3.560 10,783,532 +0.27(+8.21%)
Oct 14, 2024 3.250 3.388 3.170 3.290 11,868,091 +0.13(+4.11%)
Oct 11, 2024 2.990 3.190 2.990 3.160 4,882,591 +0.20(+6.76%)
Oct 10, 2024 2.980 3.005 2.910 2.960 5,034,321 -0.03(-1.00%)
Oct 09, 2024 3.060 3.095 2.980 2.990 4,733,708 -0.11(-3.55%)
Oct 08, 2024 3.180 3.225 3.054 3.100 5,003,816 -0.08(-2.52%)
Oct 07, 2024 3.390 3.470 3.080 3.180 8,467,822 -0.19(-5.64%)
Oct 04, 2024 3.450 3.520 3.325 3.370 6,183,685 +0.02(+0.60%)
Oct 03, 2024 3.250 3.435 3.250 3.350 3,993,915 +0.06(+1.82%)
Oct 02, 2024 3.180 3.380 3.140 3.290 5,894,159 +0.04(+1.23%)
Oct 01, 2024 3.500 3.560 3.180 3.250 9,326,853 -0.26(-7.41%)
Sep 30, 2024 3.510 3.666 3.445 3.510 7,107,573 -0.13(-3.57%)
Sep 27, 2024 3.800 3.820 3.600 3.640 7,701,524 -0.05(-1.36%)
Sep 26, 2024 3.620 3.855 3.610 3.690 11,025,740 +0.19(+5.43%)
Sep 25, 2024 3.540 3.650 3.450 3.500 6,315,791 -0.10(-2.78%)
Sep 24, 2024 3.480 3.615 3.320 3.600 9,391,398 +0.16(+4.65%)
Sep 23, 2024 3.220 3.480 3.140 3.440 9,653,690 +0.27(+8.52%)
Sep 20, 2024 3.050 3.200 3.012 3.170 9,029,801 +0.12(+3.93%)
Sep 19, 2024 3.140 3.175 3.009 3.050 10,679,866 +0.18(+6.27%)
Sep 18, 2024 2.950 3.180 2.860 2.870 14,920,211 -0.06(-2.05%)
Sep 17, 2024 2.690 2.990 2.680 2.930 11,370,142 +0.29(+10.98%)
Sep 16, 2024 2.800 2.820 2.590 2.640 11,765,519 -0.23(-8.01%)
Sep 13, 2024 2.795 2.950 2.780 2.870 6,672,835 +0.08(+2.87%)
Sep 12, 2024 2.690 2.899 2.640 2.790 8,013,343 +0.08(+2.95%)
Sep 11, 2024 2.800 2.820 2.600 2.710 11,382,119 -0.11(-3.90%)
Sep 10, 2024 2.770 2.840 2.645 2.820 6,405,124 +0.07(+2.55%)
Sep 09, 2024 2.550 2.760 2.510 2.750 8,850,747 +0.28(+11.34%)
Sep 06, 2024 2.750 2.770 2.465 2.470 8,805,590 -0.20(-7.49%)
Sep 05, 2024 2.760 2.860 2.650 2.670 6,060,220 -0.11(-3.96%)
Sep 04, 2024 2.800 2.980 2.730 2.780 7,353,121 -0.05(-1.77%)
Sep 03, 2024 3.180 3.180 2.820 2.830 7,392,093 -0.39(-12.11%)
Aug 30, 2024 3.280 3.290 3.170 3.220 4,541,980 -0.01(-0.31%)
Aug 29, 2024 3.430 3.510 3.170 3.230 7,794,916 -0.10(-3.00%)
Aug 28, 2024 3.430 3.530 3.280 3.330 7,791,206 -0.18(-5.13%)
Aug 27, 2024 3.640 3.665 3.360 3.510 8,184,307 -0.19(-5.14%)
Aug 26, 2024 3.830 3.830 3.610 3.700 7,617,684 -0.13(-3.39%)
Aug 23, 2024 3.840 3.870 3.610 3.830 10,352,115 +0.04(+1.06%)
Aug 22, 2024 3.740 3.850 3.630 3.790 9,621,984 +0.05(+1.34%)
Aug 21, 2024 3.570 3.800 3.570 3.740 11,835,823 +0.13(+3.60%)
Aug 20, 2024 3.390 3.740 3.320 3.610 27,201,012 +0.62(+20.74%)
Aug 19, 2024 2.950 3.010 2.860 2.990 10,139,137 +0.05(+1.70%)
Aug 16, 2024 2.880 2.970 2.750 2.940 11,591,937 +0.08(+2.80%)
Aug 15, 2024 2.960 3.010 2.850 2.860 10,871,644 -0.04(-1.38%)
Aug 14, 2024 3.060 3.090 2.810 2.900 13,432,996 -0.11(-3.65%)
Aug 13, 2024 2.900 3.090 2.870 3.010 16,953,676 +0.11(+3.79%)
Aug 12, 2024 3.090 3.130 2.900 2.900 12,146,136 -0.20(-6.45%)
Aug 09, 2024 3.080 3.200 3.000 3.100 10,540,115 -0.05(-1.59%)
Aug 08, 2024 2.810 3.245 2.710 3.150 11,561,707 +0.49(+18.42%)
Aug 07, 2024 2.990 2.998 2.610 2.660 12,048,985 -0.25(-8.59%)
Aug 06, 2024 2.850 2.950 2.680 2.910 7,063,016 +0.17(+6.01%)
Aug 05, 2024 2.370 2.870 2.300 2.745 12,809,899 -0.23(-7.89%)
Aug 02, 2024 3.320 3.398 2.890 2.980 16,793,856 -0.44(-12.87%)
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.