Skip to main content

Bit Digital Inc (NQ: BTBT )

3.890 +0.220 (+5.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 3.800 3.935 3.690 3.890 12,271,867 +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 7,610,858 -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%)
Jul 01, 2024 3.310 3.470 3.300 3.390 11,527,899 +0.21(+6.60%)
Jun 28, 2024 3.400 3.430 3.120 3.180 13,350,193 -0.17(-5.07%)
Jun 27, 2024 3.400 3.590 3.260 3.350 12,965,932 +0.02(+0.60%)
Jun 26, 2024 3.410 3.700 3.292 3.330 23,790,842 -0.06(-1.91%)
Jun 25, 2024 2.700 3.470 2.640 3.395 40,102,972 +0.96(+39.71%)
Jun 24, 2024 2.540 2.580 2.370 2.430 10,379,993 -0.20(-7.60%)
Jun 21, 2024 2.800 2.840 2.630 2.630 10,580,571 -0.23(-8.04%)
Jun 20, 2024 2.860 2.895 2.715 2.860 9,408,341 +0.07(+2.51%)
Jun 18, 2024 2.750 2.850 2.720 2.790 5,424,441 -0.07(-2.45%)
Jun 17, 2024 2.670 2.920 2.640 2.860 10,601,833 +0.19(+7.12%)
Jun 14, 2024 2.820 2.845 2.630 2.670 5,684,596 -0.12(-4.30%)
Jun 13, 2024 2.820 2.940 2.635 2.790 8,924,416 +0.05(+1.82%)
Jun 12, 2024 2.760 2.885 2.700 2.740 10,298,237 +0.08(+3.01%)
Jun 11, 2024 2.600 2.670 2.495 2.660 5,198,180 -0.06(-2.21%)
Jun 10, 2024 2.610 2.760 2.550 2.720 5,476,965 +0.11(+4.21%)
Jun 07, 2024 2.790 2.850 2.570 2.610 7,638,858 -0.20(-7.12%)
Jun 06, 2024 2.760 2.875 2.710 2.810 7,777,531 +0.00(+0.00%)
Jun 05, 2024 2.880 2.920 2.695 2.810 7,003,982 +0.01(+0.36%)
Jun 04, 2024 2.640 2.880 2.630 2.800 13,480,824 +0.24(+9.37%)
Jun 03, 2024 2.540 2.660 2.510 2.560 6,912,298 +0.08(+3.23%)
May 31, 2024 2.540 2.620 2.410 2.480 4,067,615 -0.04(-1.59%)
May 30, 2024 2.500 2.600 2.455 2.520 3,198,031 +0.04(+1.61%)
May 29, 2024 2.490 2.600 2.440 2.480 3,023,034 -0.05(-1.98%)
May 28, 2024 2.520 2.690 2.470 2.530 5,801,653 +0.01(+0.40%)
May 24, 2024 2.430 2.600 2.390 2.520 5,778,224 +0.14(+5.88%)
May 23, 2024 2.610 2.630 2.370 2.380 5,915,394 -0.19(-7.39%)
May 22, 2024 2.720 2.810 2.560 2.570 9,276,323 -0.15(-5.51%)
May 21, 2024 2.630 2.755 2.510 2.720 11,473,322 +0.08(+3.03%)
May 20, 2024 2.240 2.660 2.180 2.640 18,716,032 +0.47(+21.66%)
May 17, 2024 2.330 2.355 2.150 2.170 6,517,950 -0.12(-5.24%)
May 16, 2024 2.460 2.555 2.290 2.290 8,466,775 -0.08(-3.38%)
May 15, 2024 2.320 2.380 2.220 2.370 6,195,859 +0.11(+4.87%)
May 14, 2024 2.170 2.270 2.150 2.260 3,123,130 +0.05(+2.26%)
May 13, 2024 2.200 2.270 2.160 2.210 3,559,348 +0.06(+2.79%)
May 10, 2024 2.210 2.220 2.120 2.150 3,864,222 -0.04(-1.83%)
May 09, 2024 2.160 2.230 2.140 2.190 1,636,296 +0.02(+0.92%)
May 08, 2024 2.140 2.200 2.040 2.170 3,628,266 +0.00(+0.00%)
May 07, 2024 2.250 2.250 2.130 2.170 3,694,885 -0.12(-5.24%)
May 06, 2024 2.240 2.320 2.230 2.290 4,370,750 +0.09(+4.09%)
May 03, 2024 2.190 2.250 2.170 2.200 4,683,514 +0.05(+2.33%)
May 02, 2024 2.080 2.150 2.010 2.150 3,895,615 +0.13(+6.70%)
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.