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

Bit Digital Inc (NQ: BTBT )

2.035 -0.115 (-5.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 30, 2020 3.860 3.900 3.625 3.750 17,100 -0.04(-1.06%)
Oct 29, 2020 3.650 3.870 3.650 3.790 13,450 +0.19(+5.28%)
Oct 28, 2020 3.850 3.918 3.560 3.600 58,503 -0.32(-8.16%)
Oct 27, 2020 4.160 4.190 3.770 3.920 48,837 -0.10(-2.49%)
Oct 26, 2020 3.830 4.080 3.628 4.020 83,282 +0.06(+1.52%)
Oct 23, 2020 3.990 4.330 3.585 3.960 114,300 -0.04(-1.00%)
Oct 22, 2020 4.050 4.690 3.980 4.000 161,580 +0.05(+1.27%)
Oct 21, 2020 3.980 4.140 3.850 3.950 53,496 +0.13(+3.40%)
Oct 20, 2020 4.080 4.080 3.820 3.820 13,640 -0.28(-6.83%)
Oct 19, 2020 3.600 4.200 3.600 4.100 37,415 +0.25(+6.49%)
Oct 16, 2020 3.980 3.983 3.850 3.850 5,500 -0.11(-2.78%)
Oct 15, 2020 4.080 4.080 3.960 3.960 6,237 -0.04(-1.00%)
Oct 14, 2020 3.940 4.040 3.940 4.000 3,436 +0.00(+0.00%)
Oct 13, 2020 4.000 4.170 3.958 4.000 7,576 +0.03(+0.76%)
Oct 12, 2020 4.010 4.150 3.950 3.970 45,141 -0.08(-1.98%)
Oct 09, 2020 3.920 4.093 3.920 4.050 60,400 +0.13(+3.32%)
Oct 08, 2020 4.030 4.200 3.900 3.920 144,093 -0.08(-2.00%)
Oct 07, 2020 4.050 4.240 3.955 4.000 69,593 +0.01(+0.25%)
Oct 06, 2020 3.580 4.140 3.570 3.990 38,796 +0.15(+3.91%)
Oct 05, 2020 3.970 4.270 3.750 3.840 54,226 -0.20(-4.95%)
Oct 02, 2020 3.840 4.300 3.840 4.040 15,400 +0.02(+0.50%)
Oct 01, 2020 4.110 4.150 3.990 4.020 17,278 -0.09(-2.19%)
Sep 30, 2020 4.460 4.460 4.000 4.110 26,774 +0.04(+0.98%)
Sep 29, 2020 4.110 4.140 4.010 4.070 20,172 -0.04(-0.97%)
Sep 28, 2020 4.140 4.260 4.040 4.110 27,313 -0.08(-1.91%)
Sep 25, 2020 3.940 4.240 3.940 4.190 40,100 +0.27(+6.89%)
Sep 24, 2020 3.750 3.920 3.670 3.920 27,408 +0.07(+1.82%)
Sep 23, 2020 3.880 4.030 3.500 3.850 57,596 -0.12(-3.02%)
Sep 22, 2020 4.280 4.280 3.860 3.970 45,186 -0.29(-6.81%)
Sep 21, 2020 4.340 4.450 4.200 4.260 17,946 -0.19(-4.27%)
Sep 18, 2020 4.340 4.510 4.146 4.450 82,300 +0.21(+4.95%)
Sep 17, 2020 4.160 4.380 4.160 4.240 44,326 +0.11(+2.66%)
Sep 16, 2020 4.310 4.590 4.040 4.130 132,572 -0.30(-6.77%)
Sep 15, 2020 4.600 4.600 4.400 4.430 64,027 -0.16(-3.49%)
Sep 14, 2020 4.460 4.730 4.410 4.590 39,623 +0.01(+0.22%)
Sep 11, 2020 4.120 4.580 4.120 4.580 29,800 +0.17(+3.85%)
Sep 10, 2020 4.500 4.640 4.275 4.410 24,202 -0.20(-4.34%)
Sep 09, 2020 4.500 4.640 4.310 4.610 59,862 +0.30(+6.96%)
Sep 08, 2020 4.500 4.650 4.310 4.310 40,726 -0.30(-6.41%)
Sep 04, 2020 4.420 4.690 4.410 4.605 31,300 +0.10(+2.11%)
Sep 03, 2020 4.590 4.600 4.050 4.510 48,927 -0.17(-3.63%)
Sep 02, 2020 4.700 4.880 4.550 4.680 71,363 -0.24(-4.88%)
Sep 01, 2020 4.820 5.080 4.820 4.920 137,243 -0.05(-1.01%)
Aug 31, 2020 5.000 5.100 4.900 4.970 93,665 +0.08(+1.64%)
Aug 28, 2020 4.670 4.910 4.670 4.890 68,100 +0.14(+2.95%)
Aug 27, 2020 4.780 4.930 4.680 4.750 90,523 +0.15(+3.26%)
Aug 26, 2020 4.640 4.870 4.535 4.600 46,187 +0.04(+0.88%)
Aug 25, 2020 4.450 4.720 4.220 4.560 107,520 +0.06(+1.33%)
Aug 24, 2020 4.210 4.720 4.200 4.500 116,637 +0.33(+7.91%)
Aug 21, 2020 3.970 4.170 3.970 4.170 17,700 +0.16(+3.99%)
Aug 20, 2020 3.810 4.250 3.810 4.010 66,678 +0.19(+4.97%)
Aug 19, 2020 3.680 3.960 3.680 3.820 28,856 +0.08(+2.14%)
Aug 18, 2020 3.920 4.160 3.505 3.740 130,823 -0.31(-7.65%)
Aug 17, 2020 4.070 4.240 3.950 4.050 66,154 -0.05(-1.22%)
Aug 14, 2020 4.010 4.370 4.000 4.100 59,900 +0.00(+0.00%)
Aug 13, 2020 4.360 4.610 3.890 4.100 183,546 -0.26(-5.96%)
Aug 12, 2020 4.360 4.670 4.350 4.360 85,760 +0.00(+0.00%)
Aug 11, 2020 4.500 4.840 4.100 4.360 201,107 -0.34(-7.23%)
Aug 10, 2020 4.940 5.040 4.400 4.700 279,596 -0.28(-5.62%)
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.