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

Bit Digital Inc (NQ: BTBT )

2.780 -0.050 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 4, 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 (%)
Sep 04, 2024 2.800 2.980 2.730 2.780 7,353,121 -0.05(-1.77%)
Sep 03, 2024 3.180 3.180 2.820 2.830 7,392,093 -0.39(-12.11%)
Aug 30, 2024 3.280 3.290 3.170 3.220 4,541,980 -0.01(-0.31%)
Aug 29, 2024 3.430 3.510 3.170 3.230 7,794,916 -0.10(-3.00%)
Aug 28, 2024 3.430 3.530 3.280 3.330 7,791,206 -0.18(-5.13%)
Aug 27, 2024 3.640 3.665 3.360 3.510 8,184,307 -0.19(-5.14%)
Aug 26, 2024 3.830 3.830 3.610 3.700 7,617,684 -0.13(-3.39%)
Aug 23, 2024 3.840 3.870 3.610 3.830 10,352,115 +0.04(+1.06%)
Aug 22, 2024 3.740 3.850 3.630 3.790 9,621,984 +0.05(+1.34%)
Aug 21, 2024 3.570 3.800 3.570 3.740 11,835,823 +0.13(+3.60%)
Aug 20, 2024 3.390 3.740 3.320 3.610 27,201,012 +0.62(+20.74%)
Aug 19, 2024 2.950 3.010 2.860 2.990 10,139,137 +0.05(+1.70%)
Aug 16, 2024 2.880 2.970 2.750 2.940 11,591,937 +0.08(+2.80%)
Aug 15, 2024 2.960 3.010 2.850 2.860 10,871,644 -0.04(-1.38%)
Aug 14, 2024 3.060 3.090 2.810 2.900 13,432,996 -0.11(-3.65%)
Aug 13, 2024 2.900 3.090 2.870 3.010 16,953,676 +0.11(+3.79%)
Aug 12, 2024 3.090 3.130 2.900 2.900 12,146,136 -0.20(-6.45%)
Aug 09, 2024 3.080 3.200 3.000 3.100 10,540,115 -0.05(-1.59%)
Aug 08, 2024 2.810 3.245 2.710 3.150 11,561,707 +0.49(+18.42%)
Aug 07, 2024 2.990 2.998 2.610 2.660 12,048,985 -0.25(-8.59%)
Aug 06, 2024 2.850 2.950 2.680 2.910 7,063,016 +0.17(+6.01%)
Aug 05, 2024 2.370 2.870 2.300 2.745 12,809,899 -0.23(-7.89%)
Aug 02, 2024 3.320 3.398 2.890 2.980 16,793,856 -0.44(-12.87%)
Aug 01, 2024 3.760 3.850 3.370 3.420 8,159,032 -0.39(-10.24%)
Jul 31, 2024 3.670 3.985 3.630 3.810 14,453,005 +0.28(+7.93%)
Jul 30, 2024 3.550 3.630 3.400 3.530 7,165,924 -0.02(-0.56%)
Jul 29, 2024 3.810 3.885 3.520 3.550 8,906,039 -0.09(-2.47%)
Jul 26, 2024 3.720 3.875 3.570 3.640 9,204,080 +0.11(+3.12%)
Jul 25, 2024 3.780 3.830 3.510 3.530 10,755,678 -0.34(-8.79%)
Jul 24, 2024 4.000 4.160 3.800 3.870 13,013,313 -0.17(-4.21%)
Jul 23, 2024 3.860 4.170 3.810 4.040 10,635,499 +0.10(+2.41%)
Jul 22, 2024 4.029 4.070 3.810 3.945 11,200,724 +0.05(+1.41%)
Jul 19, 2024 3.800 3.935 3.690 3.890 12,281,699 +0.22(+5.99%)
Jul 18, 2024 4.150 4.180 3.632 3.670 14,501,533 -0.40(-9.83%)
Jul 17, 2024 4.100 4.371 3.980 4.070 14,916,046 -0.17(-4.01%)
Jul 16, 2024 4.210 4.300 4.030 4.240 13,841,028 +0.04(+0.95%)
Jul 15, 2024 4.050 4.210 3.870 4.200 15,853,602 +0.40(+10.53%)
Jul 12, 2024 3.530 3.860 3.510 3.800 12,522,696 +0.27(+7.65%)
Jul 11, 2024 3.520 3.680 3.430 3.530 13,646,940 +0.18(+5.37%)
Jul 10, 2024 3.550 3.590 3.320 3.350 7,612,388 -0.16(-4.56%)
Jul 09, 2024 3.920 3.930 3.500 3.510 9,883,321 -0.26(-6.90%)
Jul 08, 2024 3.630 3.910 3.580 3.770 25,977,592 +0.20(+5.60%)
Jul 05, 2024 3.020 3.590 2.990 3.570 22,319,734 +0.29(+8.84%)
Jul 03, 2024 3.160 3.280 3.110 3.280 5,736,768 +0.04(+1.23%)
Jul 02, 2024 3.430 3.480 3.170 3.240 12,608,675 -0.15(-4.42%)
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.