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

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

2.940 -0.120 (-3.92%)
Streaming Delayed Price Updated: 2:16 PM EST, Feb 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 (%)
Feb 10, 2025 3.140 3.140 3.020 3.060 10,589,159 -0.03(-0.97%)
Feb 07, 2025 3.160 3.325 3.060 3.090 14,942,751 +0.00(+0.00%)
Feb 06, 2025 3.130 3.270 3.030 3.090 13,129,127 -0.01(-0.32%)
Feb 05, 2025 3.220 3.290 3.060 3.100 13,820,429 -0.13(-4.02%)
Feb 04, 2025 3.170 3.260 3.115 3.230 14,755,116 +0.05(+1.57%)
Feb 03, 2025 2.880 3.270 2.840 3.180 24,865,344 +0.03(+0.95%)
Jan 31, 2025 3.260 3.350 3.120 3.150 14,808,628 -0.10(-3.08%)
Jan 30, 2025 3.140 3.320 3.120 3.250 23,569,744 +0.20(+6.56%)
Jan 29, 2025 2.970 3.090 2.920 3.050 17,260,024 +0.07(+2.35%)
Jan 28, 2025 3.170 3.180 2.910 2.980 17,052,590 -0.13(-4.18%)
Jan 27, 2025 3.440 3.465 2.990 3.110 23,107,204 -0.58(-15.72%)
Jan 24, 2025 3.720 3.890 3.640 3.690 21,202,152 +0.04(+1.10%)
Jan 23, 2025 3.570 3.920 3.540 3.650 20,199,836 -0.06(-1.62%)
Jan 22, 2025 3.640 3.750 3.460 3.710 15,415,985 +0.01(+0.27%)
Jan 21, 2025 3.710 3.780 3.515 3.700 20,396,922 +0.02(+0.54%)
Jan 17, 2025 3.790 3.880 3.640 3.680 17,381,136 +0.05(+1.38%)
Jan 16, 2025 3.640 3.690 3.490 3.630 12,202,070 -0.06(-1.63%)
Jan 15, 2025 3.580 3.770 3.490 3.690 20,554,594 +0.30(+8.85%)
Jan 14, 2025 3.380 3.530 3.320 3.390 11,405,417 +0.18(+5.61%)
Jan 13, 2025 3.170 3.230 3.040 3.210 14,585,579 -0.16(-4.75%)
Jan 10, 2025 3.310 3.375 3.150 3.370 10,953,953 +0.01(+0.30%)
Jan 08, 2025 3.440 3.510 3.185 3.360 13,316,332 -0.26(-7.18%)
Jan 07, 2025 3.830 3.860 3.490 3.620 21,457,112 -0.26(-6.70%)
Jan 06, 2025 3.780 4.025 3.635 3.880 21,082,184 +0.19(+5.15%)
Jan 03, 2025 3.140 3.710 3.120 3.690 19,137,900 +0.57(+18.27%)
Jan 02, 2025 3.010 3.260 2.997 3.120 16,431,780 +0.19(+6.48%)
Dec 31, 2024 2.930 0 -0.07(-2.33%)
Dec 30, 2024 3.070 3.110 2.910 3.000 11,993,952 -0.18(-5.66%)
Dec 27, 2024 3.330 3.370 3.050 3.180 12,428,966 -0.15(-4.50%)
Dec 26, 2024 3.280 3.420 3.220 3.330 7,918,168 +0.00(+0.00%)
Dec 24, 2024 3.330 3.420 3.230 3.330 8,105,321 +0.15(+4.72%)
Dec 23, 2024 3.330 3.350 3.150 3.180 10,363,065 -0.17(-5.07%)
Dec 20, 2024 3.270 3.500 3.230 3.350 19,764,176 -0.04(-1.18%)
Dec 19, 2024 3.860 3.880 3.390 3.390 18,451,454 -0.32(-8.63%)
Dec 18, 2024 4.170 4.220 3.620 3.710 24,746,064 -0.51(-12.09%)
Dec 17, 2024 4.410 4.520 4.120 4.220 20,154,900 -0.09(-2.09%)
Dec 16, 2024 4.200 4.550 4.050 4.310 34,603,792 +0.21(+5.12%)
Dec 13, 2024 4.210 4.270 4.080 4.100 11,689,794 -0.14(-3.30%)
Dec 12, 2024 4.590 4.720 4.200 4.240 18,305,736 -0.23(-5.15%)
Dec 11, 2024 4.520 4.740 4.350 4.470 19,261,352 +0.16(+3.71%)
Dec 10, 2024 4.560 4.600 4.250 4.310 14,475,953 -0.22(-4.86%)
Dec 09, 2024 4.840 4.970 4.450 4.530 16,289,630 -0.35(-7.17%)
Dec 06, 2024 4.600 5.150 4.500 4.880 26,116,864 +0.41(+9.17%)
Dec 05, 2024 5.160 5.200 4.430 4.470 27,730,772 -0.45(-9.15%)
Dec 04, 2024 4.440 4.940 4.390 4.920 21,797,692 +0.57(+13.10%)
Dec 03, 2024 4.340 4.600 4.280 4.350 14,826,191 -0.24(-5.23%)
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 and Conditions.