Indicators

Bit Digital Inc (NQ: BTBT )

2.180 +0.010 (+0.46%)

Streaming Delayed Price Updated: 3:23 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	9.100	9.470	8.440	8.450	2,308,361	-0.98(-10.39%)
May 27, 2021	10.00	10.18	8.763	9.430	5,149,585	+0.38(+4.20%)
May 26, 2021	8.520	9.530	8.440	9.050	2,050,672	+0.81(+9.83%)
May 25, 2021	8.250	8.700	8.050	8.240	1,989,408	-0.19(-2.25%)
May 24, 2021	8.550	8.689	7.850	8.430	2,869,891	-0.14(-1.63%)
May 21, 2021	9.500	9.639	8.410	8.570	2,479,752	-0.79(-8.49%)
May 20, 2021	9.550	9.980	9.084	9.365	2,671,989	+0.37(+4.06%)
May 19, 2021	10.00	10.14	8.770	9.000	5,109,927	-1.85(-17.05%)
May 18, 2021	9.910	11.21	9.905	10.85	1,399,104	+0.90(+9.05%)
May 17, 2021	10.20	10.78	9.500	9.950	1,782,115	-0.23(-2.26%)
May 14, 2021	9.880	10.77	9.751	10.18	2,059,130	+0.68(+7.16%)
May 13, 2021	10.00	11.49	9.280	9.500	4,527,398	-0.21(-2.16%)
May 12, 2021	10.11	10.58	9.450	9.710	953,014	-0.67(-6.45%)
May 11, 2021	9.260	10.50	9.080	10.38	1,017,540	-0.07(-0.67%)
May 10, 2021	11.68	11.69	10.44	10.45	767,183	-1.41(-11.89%)
May 07, 2021	11.94	12.30	11.61	11.86	673,488	+0.23(+1.98%)
May 06, 2021	12.01	12.05	11.29	11.63	739,065	-0.34(-2.84%)
May 05, 2021	11.96	12.36	11.67	11.97	693,825	+0.04(+0.34%)
May 04, 2021	12.41	12.50	11.43	11.93	995,133	-0.56(-4.48%)

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.