Skip to main content

Bit Digital Inc (NQ: BTBT )

2.060 -0.190 (-8.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 2.220 2.230 2.050 2.060 4,791,221 -0.19(-8.44%)
Apr 11, 2024 2.230 2.280 2.120 2.250 4,030,194 +0.04(+1.81%)
Apr 10, 2024 2.220 2.300 2.190 2.210 5,187,666 -0.08(-3.49%)
Apr 09, 2024 2.360 2.390 2.250 2.290 5,439,908 -0.07(-2.97%)
Apr 08, 2024 2.530 2.540 2.320 2.360 5,841,912 -0.05(-2.07%)
Apr 05, 2024 2.350 2.520 2.300 2.410 6,218,906 +0.00(+0.00%)
Apr 04, 2024 2.490 2.590 2.400 2.410 7,138,262 -0.01(-0.41%)
Apr 03, 2024 2.490 2.510 2.380 2.420 4,025,395 -0.04(-1.63%)
Apr 02, 2024 2.580 2.595 2.450 2.460 4,407,339 -0.30(-10.87%)
Apr 01, 2024 2.850 2.900 2.660 2.760 7,685,156 -0.11(-3.83%)
Mar 28, 2024 2.580 2.755 2.750 2.870 17,001,980 +0.37(+14.80%)
Mar 27, 2024 2.360 2.580 2.315 2.500 9,674,514 +0.22(+9.65%)
Mar 26, 2024 2.460 2.474 2.270 2.280 6,481,190 -0.13(-5.39%)
Mar 25, 2024 2.460 2.570 2.400 2.410 8,358,313 +0.02(+0.84%)
Mar 22, 2024 2.530 2.530 2.330 2.390 5,604,717 -0.17(-6.64%)
Mar 21, 2024 2.550 2.655 2.490 2.560 8,197,902 +0.03(+1.19%)
Mar 20, 2024 2.120 2.530 2.105 2.530 12,928,225 +0.39(+18.22%)
Mar 19, 2024 2.160 2.210 2.035 2.140 6,396,529 -0.03(-1.38%)
Mar 18, 2024 2.230 2.270 2.115 2.170 6,856,523 -0.04(-1.81%)
Mar 15, 2024 2.040 2.220 2.030 2.210 9,255,813 +0.11(+5.24%)
Mar 14, 2024 2.220 2.220 2.070 2.100 5,770,944 -0.15(-6.67%)
Mar 13, 2024 2.230 2.350 2.210 2.250 5,418,859 +0.01(+0.45%)
Mar 12, 2024 2.300 2.310 2.170 2.240 8,644,708 -0.11(-4.68%)
Mar 11, 2024 2.530 2.550 2.330 2.350 6,736,597 -0.12(-4.86%)
Mar 08, 2024 2.340 2.600 2.340 2.470 7,586,672 +0.14(+6.01%)
Mar 07, 2024 2.340 2.425 2.270 2.330 4,567,807 -0.02(-0.85%)
Mar 06, 2024 2.440 2.460 2.195 2.350 9,112,785 -0.02(-1.05%)
Mar 05, 2024 2.460 2.600 2.370 2.375 6,761,815 -0.13(-5.38%)
Mar 04, 2024 2.760 2.835 2.430 2.510 10,357,533 -0.20(-7.38%)
Mar 01, 2024 2.620 2.715 2.510 2.710 6,693,167 +0.11(+4.23%)
Feb 29, 2024 2.910 2.930 2.570 2.600 8,244,656 -0.19(-6.81%)
Feb 28, 2024 3.250 3.250 2.770 2.790 16,542,004 -0.31(-10.00%)
Feb 27, 2024 3.320 3.340 2.920 3.100 14,348,275 -0.04(-1.27%)
Feb 26, 2024 2.690 3.160 2.684 3.140 15,692,850 +0.46(+17.16%)
Feb 23, 2024 2.680 2.700 2.550 2.680 6,367,457 -0.07(-2.55%)
Feb 22, 2024 2.790 2.850 2.720 2.750 6,331,929 +0.03(+1.10%)
Feb 21, 2024 2.730 2.860 2.720 2.720 6,101,306 -0.15(-5.23%)
Feb 20, 2024 3.110 3.200 2.765 2.870 9,033,295 -0.20(-6.51%)
Feb 16, 2024 3.170 3.300 2.990 3.070 10,287,640 -0.02(-0.65%)
Feb 15, 2024 3.450 3.500 3.050 3.090 13,817,267 -0.28(-8.17%)
Feb 14, 2024 3.320 3.460 3.250 3.365 11,085,276 +0.32(+10.33%)
Feb 13, 2024 3.050 3.210 2.940 3.050 7,653,149 -0.23(-7.01%)
Feb 12, 2024 3.050 3.350 3.040 3.280 13,609,534 +0.24(+7.89%)
Feb 09, 2024 2.990 3.060 2.840 3.040 12,911,576 +0.30(+10.95%)
Feb 08, 2024 2.510 2.755 2.485 2.740 8,554,277 +0.31(+12.76%)
Feb 07, 2024 2.470 2.488 2.274 2.430 5,668,716 -0.03(-1.22%)
Feb 06, 2024 2.390 2.500 2.340 2.460 3,663,913 +0.06(+2.50%)
Feb 05, 2024 2.560 2.570 2.400 2.400 3,599,553 -0.16(-6.25%)
Feb 02, 2024 2.620 2.666 2.500 2.560 3,771,890 -0.13(-4.83%)
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.