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

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

3.330 -0.140 (-4.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 2025 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 (%)
Jul 11, 2025 3.600 3.740 3.290 3.330 46,746,544 -0.14(-4.03%)
Jul 10, 2025 3.560 3.630 3.390 3.470 54,946,576 -0.12(-3.34%)
Jul 09, 2025 3.920 4.000 3.490 3.590 87,609,328 -0.15(-4.01%)
Jul 08, 2025 3.890 4.300 3.660 3.740 126,002,936 +0.26(+7.47%)
Jul 07, 2025 3.370 3.860 3.240 3.480 172,402,752 +0.54(+18.37%)
Jul 03, 2025 2.740 2.940 2.700 2.940 77,335,472 +0.31(+11.79%)
Jul 02, 2025 2.350 2.695 2.320 2.630 60,702,508 +0.32(+13.85%)
Jul 01, 2025 2.230 2.450 2.120 2.310 87,118,008 +0.12(+5.48%)
Jun 30, 2025 2.090 2.210 1.990 2.190 47,878,496 +0.18(+8.96%)
Jun 27, 2025 2.060 2.160 1.990 2.010 52,934,576 +0.02(+1.01%)
Jun 26, 2025 1.960 2.010 1.880 1.990 97,584,208 -0.36(-15.32%)
Jun 25, 2025 2.460 2.510 2.330 2.350 9,037,245 -0.09(-3.69%)
Jun 24, 2025 2.370 2.440 2.360 2.440 12,883,560 +0.12(+5.17%)
Jun 23, 2025 2.250 2.340 2.180 2.320 10,589,438 -0.01(-0.43%)
Jun 20, 2025 2.450 2.490 2.320 2.330 9,386,599 -0.08(-3.32%)
Jun 18, 2025 2.410 2.490 2.360 2.410 8,207,255 -0.02(-0.82%)
Jun 17, 2025 2.570 2.590 2.380 2.430 11,614,948 -0.19(-7.25%)
Jun 16, 2025 2.540 2.660 2.480 2.620 19,025,704 +0.13(+5.22%)
Jun 13, 2025 2.500 2.580 2.470 2.490 10,307,344 -0.11(-4.23%)
Jun 12, 2025 2.620 2.690 2.570 2.600 11,667,422 -0.09(-3.35%)
Jun 11, 2025 2.680 2.740 2.610 2.690 14,361,815 +0.00(+0.00%)
Jun 10, 2025 2.700 2.710 2.610 2.690 11,262,898 +0.04(+1.51%)
Jun 09, 2025 2.690 2.700 2.530 2.650 17,028,864 +0.00(+0.00%)
Jun 06, 2025 2.490 2.700 2.480 2.650 19,531,512 +0.22(+9.05%)
Jun 05, 2025 2.700 2.710 2.410 2.430 15,975,924 -0.24(-8.99%)
Jun 04, 2025 2.460 2.695 2.440 2.670 14,080,804 +0.20(+8.10%)
Jun 03, 2025 2.430 2.480 2.340 2.470 12,345,104 +0.09(+3.78%)
Jun 02, 2025 2.380 2.440 2.330 2.380 14,982,607 +0.02(+0.85%)
May 30, 2025 2.340 2.380 2.280 2.360 14,377,536 -0.01(-0.42%)
May 29, 2025 2.540 2.540 2.355 2.370 14,230,823 -0.11(-4.44%)
May 28, 2025 2.570 2.570 2.420 2.480 20,342,992 -0.10(-3.88%)
May 27, 2025 2.570 2.660 2.540 2.580 15,558,109 +0.08(+3.20%)
May 23, 2025 2.460 2.520 2.410 2.500 17,068,700 -0.05(-1.96%)
May 22, 2025 2.530 2.610 2.438 2.550 27,908,820 +0.13(+5.37%)
May 21, 2025 2.420 2.550 2.350 2.420 24,267,152 -0.05(-2.02%)
May 20, 2025 2.510 2.520 2.380 2.470 15,618,269 -0.04(-1.59%)
May 19, 2025 2.250 2.520 2.250 2.510 18,701,136 +0.13(+5.46%)
May 16, 2025 2.060 2.390 2.050 2.380 23,998,320 +0.32(+15.53%)
May 15, 2025 2.100 2.130 1.990 2.060 18,165,240 -0.08(-3.74%)
May 14, 2025 2.270 2.280 2.120 2.140 15,016,156 -0.10(-4.46%)
May 13, 2025 2.230 2.280 2.130 2.240 17,177,456 +0.09(+4.19%)
May 12, 2025 2.140 2.210 2.110 2.150 18,074,224 +0.07(+3.37%)
May 09, 2025 2.090 2.180 2.020 2.080 19,667,220 +0.00(+0.00%)
May 08, 2025 2.100 2.130 2.060 2.080 13,570,355 +0.07(+3.48%)
May 07, 2025 2.050 2.060 1.990 2.010 8,648,334 +0.00(+0.00%)
May 06, 2025 1.950 2.020 1.940 2.010 7,133,373 +0.03(+1.52%)
May 05, 2025 2.060 2.060 1.940 1.980 9,256,009 -0.13(-6.16%)
May 02, 2025 2.090 2.150 2.065 2.110 8,422,853 +0.04(+1.93%)
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 Of Service.