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

Bit Digital, Inc. - Ordinary Share (NQ: BTBT )

3.350 -0.040 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 3.270 3.500 3.230 3.350 19,764,176 -0.07(-2.05%)
Dec 19, 2024 3.860 3.880 3.400 3.420 17,753,896 -0.29(-7.82%)
Dec 18, 2024 4.170 4.220 3.620 3.710 24,746,064 -0.51(-12.09%)
Dec 17, 2024 4.410 4.520 4.120 4.220 20,154,876 -0.09(-2.09%)
Dec 16, 2024 4.200 4.550 4.050 4.310 34,603,792 +0.21(+5.12%)
Dec 13, 2024 4.210 4.270 4.080 4.100 11,689,794 -0.14(-3.30%)
Dec 12, 2024 4.590 4.720 4.200 4.240 18,305,736 -0.23(-5.15%)
Dec 11, 2024 4.520 4.740 4.350 4.470 19,261,352 +0.16(+3.71%)
Dec 10, 2024 4.560 4.600 4.250 4.310 14,475,953 -0.22(-4.86%)
Dec 09, 2024 4.840 4.970 4.450 4.530 16,289,630 -0.35(-7.17%)
Dec 06, 2024 4.600 5.150 4.500 4.880 26,116,864 +0.41(+9.17%)
Dec 05, 2024 5.160 5.200 4.430 4.470 27,730,746 -0.45(-9.15%)
Dec 04, 2024 4.440 4.940 4.390 4.920 21,797,692 +0.57(+13.10%)
Dec 03, 2024 4.340 4.600 4.280 4.350 14,826,191 -0.24(-5.23%)
Dec 02, 2024 4.580 4.840 4.410 4.590 21,368,560 -0.02(-0.43%)
Nov 29, 2024 4.510 5.000 4.468 4.610 20,327,416 +0.18(+4.06%)
Nov 27, 2024 3.960 4.480 3.910 4.430 31,115,376 +0.69(+18.45%)
Nov 26, 2024 4.050 4.110 3.690 3.740 26,671,328 -0.51(-12.00%)
Nov 25, 2024 4.540 4.590 4.150 4.250 21,206,056 -0.19(-4.28%)
Nov 22, 2024 3.890 4.500 3.765 4.440 23,178,920 +0.45(+11.28%)
Nov 21, 2024 4.330 4.430 3.810 3.990 23,821,106 -0.06(-1.48%)
Nov 20, 2024 4.160 4.210 3.850 4.050 24,806,982 +0.02(+0.50%)
Nov 19, 2024 4.000 4.260 3.860 4.030 17,378,460 +0.01(+0.25%)
Nov 18, 2024 3.900 4.260 3.700 4.020 21,745,556 -0.25(-5.85%)
Nov 15, 2024 4.520 4.540 4.170 4.270 19,026,420 -0.11(-2.51%)
Nov 14, 2024 4.850 4.875 4.340 4.380 17,124,040 -0.26(-5.60%)
Nov 13, 2024 5.400 5.480 4.531 4.640 39,523,532 -0.88(-15.94%)
Nov 12, 2024 5.250 5.740 5.160 5.520 32,097,148 +0.10(+1.85%)
Nov 11, 2024 5.030 5.510 4.930 5.420 60,059,860 +1.13(+26.34%)
Nov 08, 2024 4.180 4.420 4.060 4.290 18,372,786 +0.15(+3.62%)
Nov 07, 2024 4.090 4.220 3.970 4.140 16,084,556 +0.04(+0.98%)
Nov 06, 2024 3.990 4.140 3.770 4.100 21,145,720 +0.60(+17.14%)
Nov 05, 2024 3.480 3.580 3.400 3.500 12,760,261 +0.13(+3.86%)
Nov 04, 2024 3.470 3.625 3.370 3.370 9,164,939 -0.19(-5.34%)
Nov 01, 2024 3.940 4.100 3.540 3.560 15,938,380 -0.25(-6.56%)
Oct 31, 2024 4.120 4.190 3.790 3.810 11,640,712 -0.41(-9.72%)
Oct 30, 2024 4.250 4.415 4.180 4.220 8,410,843 -0.21(-4.74%)
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 11,151,030 +0.13(+3.36%)
Oct 23, 2024 3.920 3.970 3.720 3.870 8,310,121 -0.13(-3.25%)
Oct 22, 2024 4.070 4.180 3.930 4.000 9,171,788 -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 11,868,013 +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 6,176,460 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.