Skip to main content

Bit Digital Inc (NQ: BTBT )

3.370 +0.020 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 3.500 3.560 3.180 3.250 9,326,853 -0.26(-7.41%)
Sep 30, 2024 3.510 3.666 3.445 3.510 7,107,573 -0.13(-3.57%)
Sep 27, 2024 3.800 3.820 3.600 3.640 7,701,524 -0.05(-1.36%)
Sep 26, 2024 3.620 3.855 3.610 3.690 11,025,740 +0.19(+5.43%)
Sep 25, 2024 3.540 3.650 3.450 3.500 6,315,791 -0.10(-2.78%)
Sep 24, 2024 3.480 3.615 3.320 3.600 9,391,398 +0.16(+4.65%)
Sep 23, 2024 3.220 3.480 3.140 3.440 9,653,690 +0.27(+8.52%)
Sep 20, 2024 3.050 3.200 3.012 3.170 9,029,801 +0.12(+3.93%)
Sep 19, 2024 3.140 3.175 3.009 3.050 10,679,866 +0.18(+6.27%)
Sep 18, 2024 2.950 3.180 2.860 2.870 14,920,211 -0.06(-2.05%)
Sep 17, 2024 2.690 2.990 2.680 2.930 11,370,142 +0.29(+10.98%)
Sep 16, 2024 2.800 2.820 2.590 2.640 11,765,519 -0.23(-8.01%)
Sep 13, 2024 2.795 2.950 2.780 2.870 6,672,835 +0.08(+2.87%)
Sep 12, 2024 2.690 2.899 2.640 2.790 8,013,343 +0.08(+2.95%)
Sep 11, 2024 2.800 2.820 2.600 2.710 11,382,119 -0.11(-3.90%)
Sep 10, 2024 2.770 2.840 2.645 2.820 6,405,124 +0.07(+2.55%)
Sep 09, 2024 2.550 2.760 2.510 2.750 8,850,747 +0.28(+11.34%)
Sep 06, 2024 2.750 2.770 2.465 2.470 8,805,590 -0.20(-7.49%)
Sep 05, 2024 2.760 2.860 2.650 2.670 6,060,220 -0.11(-3.96%)
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%)
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.