ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

3.070 +0.350 (+12.87%)
Streaming Delayed Price Updated: 3:40 PM EDT, Aug 4, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 2.720 2.820 2.660 2.720 20,436,492 -0.19(-6.53%)
Jul 31, 2025 2.870 2.940 2.790 2.910 27,720,636 +0.07(+2.46%)
Jul 30, 2025 2.930 3.040 2.780 2.840 27,554,564 -0.09(-3.07%)
Jul 29, 2025 2.940 3.020 2.730 2.930 38,948,508 -0.07(-2.33%)
Jul 28, 2025 3.230 3.280 2.960 3.000 27,767,978 -0.15(-4.76%)
Jul 25, 2025 3.190 3.200 3.050 3.150 20,500,156 -0.08(-2.48%)
Jul 24, 2025 3.390 3.410 3.220 3.230 27,768,384 -0.13(-3.87%)
Jul 23, 2025 3.260 3.390 3.080 3.360 30,610,106 +0.09(+2.75%)
Jul 22, 2025 3.380 3.400 3.130 3.270 42,758,516 -0.05(-1.51%)
Jul 21, 2025 3.910 3.980 3.300 3.320 77,698,936 -0.52(-13.54%)
Jul 18, 2025 4.130 4.490 3.840 3.840 70,624,896 -0.17(-4.24%)
Jul 17, 2025 4.079 4.090 3.830 4.010 63,098,408 +0.08(+2.04%)
Jul 16, 2025 3.500 3.960 3.470 3.930 94,728,064 +0.64(+19.45%)
Jul 15, 2025 3.220 3.420 3.120 3.290 50,038,428 +0.00(+0.00%)
Jul 14, 2025 3.340 3.680 3.270 3.290 58,130,532 -0.04(-1.20%)
Jul 11, 2025 3.600 3.740 3.290 3.330 46,890,640 -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 87,609,416 -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 97,585,208 -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 11,277,620 +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 15,975,321 -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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.