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

Bit Digital Inc (NQ: BTBT )

3.990 -0.060 (-1.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 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 (%)
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%)
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%)
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.