Financial News

Bit Digital Inc (NQ: BTBT )

3.160 +0.200 (+6.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 6,183,685 +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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback