Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bit Digital Inc (NQ: BTBT )

2.310 +0.080 (+3.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2022 0.8800 0.9300 0.8701 0.9186 917,328 +0.06(+6.80%)
Nov 29, 2022 0.8900 0.8999 0.8600 0.8601 554,436 -0.01(-0.76%)
Nov 28, 2022 0.9000 0.9300 0.8600 0.8667 649,349 -0.04(-4.65%)
Nov 25, 2022 0.9212 0.9400 0.8900 0.9090 507,713 -0.01(-1.15%)
Nov 23, 2022 0.9366 0.9449 0.8802 0.9196 472,761 +0.02(+1.88%)
Nov 22, 2022 0.8914 0.9499 0.8600 0.9026 1,221,539 +0.03(+3.11%)
Nov 21, 2022 0.9900 1.000 0.8500 0.8754 2,954,373 -0.12(-12.46%)
Nov 18, 2022 1.030 1.030 1.000 1.000 917,822 -0.03(-2.91%)
Nov 17, 2022 1.090 1.090 1.020 1.030 656,027 -0.08(-7.21%)
Nov 16, 2022 1.180 1.180 1.070 1.110 721,304 -0.10(-8.26%)
Nov 15, 2022 1.160 1.250 1.150 1.210 1,654,419 +0.07(+6.14%)
Nov 14, 2022 1.090 1.150 1.040 1.140 972,473 +0.04(+3.64%)
Nov 11, 2022 1.000 1.135 0.9900 1.100 3,146,213 +0.09(+8.91%)
Nov 10, 2022 1.030 1.060 1.000 1.010 1,146,316 +0.07(+7.22%)
Nov 09, 2022 1.010 1.050 0.9400 0.9420 1,539,247 -0.11(-10.29%)
Nov 08, 2022 1.110 1.120 1.000 1.050 1,978,648 -0.06(-5.41%)
Nov 07, 2022 1.090 1.110 1.060 1.110 315,350 +0.02(+1.83%)
Nov 04, 2022 1.100 1.110 1.060 1.090 692,954 +0.03(+2.83%)
Nov 03, 2022 1.030 1.070 1.022 1.060 455,287 +0.03(+2.91%)
Nov 02, 2022 1.040 1.030 904,042 -0.01(-0.96%)
Nov 01, 2022 1.100 1.100 1.040 1.040 661,710 -0.02(-1.89%)
Oct 31, 2022 1.050 1.100 1.040 1.060 516,344 -0.01(-0.93%)
Oct 28, 2022 1.050 1.090 1.030 1.070 655,119 +0.00(+0.00%)
Oct 27, 2022 1.120 1.140 1.060 1.070 769,083 -0.05(-4.46%)
Oct 26, 2022 1.130 1.180 1.100 1.120 1,478,853 -0.02(-1.75%)
Oct 25, 2022 1.020 1.160 1.010 1.140 2,680,138 +0.12(+11.76%)
Oct 24, 2022 1.050 1.050 0.9606 1.020 818,704 -0.03(-2.86%)
Oct 21, 2022 0.9800 1.050 0.9400 1.050 1,125,542 +0.06(+6.51%)
Oct 20, 2022 1.010 1.040 0.9801 0.9858 1,345,097 -0.01(-1.42%)
Oct 19, 2022 1.030 1.040 1.000 1.000 596,347 -0.04(-3.85%)
Oct 18, 2022 1.080 1.090 1.010 1.040 600,850 -0.02(-1.89%)
Oct 17, 2022 1.050 1.080 1.040 1.060 1,017,614 +0.03(+2.91%)
Oct 14, 2022 1.090 1.110 1.010 1.030 714,709 -0.04(-3.74%)
Oct 13, 2022 1.010 1.100 1.000 1.070 1,232,102 -0.01(-0.93%)
Oct 12, 2022 1.060 1.090 1.010 1.080 670,801 +0.03(+2.86%)
Oct 11, 2022 1.090 1.090 1.040 1.050 765,132 -0.04(-3.67%)
Oct 10, 2022 1.150 1.165 1.060 1.090 1,241,076 -0.09(-7.63%)
Oct 07, 2022 1.200 1.220 1.180 1.180 525,934 -0.05(-4.07%)
Oct 06, 2022 1.220 1.278 1.211 1.230 506,450 +0.01(+0.82%)
Oct 05, 2022 1.240 1.250 1.190 1.220 835,581 -0.07(-5.43%)
Oct 04, 2022 1.290 1.340 1.280 1.290 1,691,765 +0.05(+4.03%)
Oct 03, 2022 1.200 1.250 1.190 1.240 959,141 +0.04(+3.33%)
Sep 30, 2022 1.180 1.280 1.160 1.200 981,301 +0.01(+0.84%)
Sep 29, 2022 1.230 1.230 1.161 1.190 745,140 -0.07(-5.56%)
Sep 28, 2022 1.190 1.269 1.180 1.260 940,812 +0.05(+4.13%)
Sep 27, 2022 1.200 1.241 1.170 1.210 1,037,477 +0.04(+3.42%)
Sep 26, 2022 1.200 1.260 1.120 1.170 1,247,199 -0.03(-2.50%)
Sep 23, 2022 1.200 1.230 1.180 1.200 789,527 -0.04(-3.23%)
Sep 22, 2022 1.270 1.270 1.230 1.240 727,695 +0.00(+0.00%)
Sep 21, 2022 1.270 1.340 1.240 1.240 1,200,127 -0.02(-1.59%)
Sep 20, 2022 1.330 1.330 1.230 1.260 1,287,719 -0.08(-5.97%)
Sep 19, 2022 1.270 1.350 1.250 1.340 983,586 +0.07(+5.51%)
Sep 16, 2022 1.410 1.440 1.270 1.270 3,142,511 -0.18(-12.41%)
Sep 15, 2022 1.430 1.530 1.410 1.450 1,523,540 +0.00(+0.00%)
Sep 14, 2022 1.420 1.470 1.400 1.450 807,077 +0.02(+1.40%)
Sep 13, 2022 1.500 1.510 1.410 1.430 1,245,440 -0.13(-8.33%)
Sep 12, 2022 1.630 1.650 1.530 1.560 3,052,209 -0.03(-1.89%)
Sep 09, 2022 1.560 1.590 1.505 1.590 2,301,792 +0.12(+8.16%)
Sep 08, 2022 1.410 1.490 1.410 1.470 775,625 +0.02(+1.38%)
Sep 07, 2022 1.370 1.470 1.310 1.450 1,535,224 +0.08(+5.84%)
Sep 06, 2022 1.440 1.455 1.370 1.370 1,194,585 -0.04(-2.84%)
Sep 02, 2022 1.450 1.470 1.400 1.410 957,504 -0.04(-2.76%)
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.