Business Insurance

Login  |  Register Subscribe



Bit Digital Inc (NQ: BTBT )

3.670 -0.400 (-9.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 4.150 4.180 3.632 3.670 14,459,490 -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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance