Bit Digital, Inc. (BTBT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 2.2000 | 2.3300 | 2.1800 | 2.3100 | 2.3100 | 4,351,300 |
| 25 Apr 2024 | 2.1300 | 2.2300 | 2.0100 | 2.2300 | 2.2300 | 3,452,700 |
| 24 Apr 2024 | 2.2200 | 2.3100 | 2.1300 | 2.2400 | 2.2400 | 8,978,500 |
| 23 Apr 2024 | 2.1900 | 2.2900 | 2.1400 | 2.2200 | 2.2200 | 7,435,800 |
| 22 Apr 2024 | 1.9900 | 2.1900 | 1.9200 | 2.1900 | 2.1900 | 9,134,500 |
| 19 Apr 2024 | 1.9800 | 2.0450 | 1.9350 | 1.9800 | 1.9800 | 5,070,300 |
| 18 Apr 2024 | 1.8400 | 1.9900 | 1.7900 | 1.9300 | 1.9300 | 4,471,600 |
| 17 Apr 2024 | 1.8700 | 1.9100 | 1.7600 | 1.8100 | 1.8100 | 4,448,400 |
| 16 Apr 2024 | 1.8500 | 1.8700 | 1.7600 | 1.8200 | 1.8200 | 5,907,600 |
| 15 Apr 2024 | 2.0700 | 2.0850 | 1.8600 | 1.8800 | 1.8800 | 8,643,300 |
| 12 Apr 2024 | 2.2200 | 2.2300 | 2.0500 | 2.0600 | 2.0600 | 4,770,300 |
| 11 Apr 2024 | 2.2300 | 2.2800 | 2.1200 | 2.2500 | 2.2500 | 4,037,000 |
| 10 Apr 2024 | 2.2200 | 2.3000 | 2.1900 | 2.2100 | 2.2100 | 5,190,800 |
| 09 Apr 2024 | 2.3600 | 2.3900 | 2.2500 | 2.2900 | 2.2900 | 5,452,500 |
| 08 Apr 2024 | 2.5300 | 2.5400 | 2.3200 | 2.3600 | 2.3600 | 5,847,900 |
| 05 Apr 2024 | 2.3500 | 2.5200 | 2.3000 | 2.4100 | 2.4100 | 6,212,600 |
| 04 Apr 2024 | 2.4900 | 2.5900 | 2.4000 | 2.4100 | 2.4100 | 7,145,900 |
| 03 Apr 2024 | 2.4900 | 2.5100 | 2.3800 | 2.4200 | 2.4200 | 4,027,700 |
| 02 Apr 2024 | 2.5800 | 2.5950 | 2.4500 | 2.4600 | 2.4600 | 4,409,500 |
| 01 Apr 2024 | 2.8500 | 2.9000 | 2.6600 | 2.7600 | 2.7600 | 7,847,400 |
| 28 Mar 2024 | 2.5800 | 2.9600 | 2.5200 | 2.8700 | 2.8700 | 17,002,000 |
| 27 Mar 2024 | 2.3600 | 2.5800 | 2.3150 | 2.5000 | 2.5000 | 9,689,900 |
| 26 Mar 2024 | 2.4600 | 2.4740 | 2.2700 | 2.2800 | 2.2800 | 6,483,500 |
| 25 Mar 2024 | 2.4600 | 2.5700 | 2.4000 | 2.4100 | 2.4100 | 8,382,800 |
| 22 Mar 2024 | 2.5300 | 2.5300 | 2.3300 | 2.3900 | 2.3900 | 5,568,800 |
| 21 Mar 2024 | 2.5500 | 2.6550 | 2.4900 | 2.5600 | 2.5600 | 8,202,100 |
| 20 Mar 2024 | 2.1200 | 2.5300 | 2.1050 | 2.5300 | 2.5300 | 12,955,000 |
| 19 Mar 2024 | 2.1600 | 2.2100 | 2.0350 | 2.1400 | 2.1400 | 6,404,100 |
| 18 Mar 2024 | 2.2300 | 2.2700 | 2.1150 | 2.1700 | 2.1700 | 6,869,600 |
| 15 Mar 2024 | 2.0400 | 2.2200 | 2.0300 | 2.2100 | 2.2100 | 9,241,400 |
| 14 Mar 2024 | 2.2200 | 2.2200 | 2.0700 | 2.1000 | 2.1000 | 5,774,100 |
| 13 Mar 2024 | 2.2300 | 2.3500 | 2.2100 | 2.2500 | 2.2500 | 5,428,000 |
| 12 Mar 2024 | 2.3000 | 2.3100 | 2.1700 | 2.2400 | 2.2400 | 8,648,300 |
| 11 Mar 2024 | 2.5300 | 2.5500 | 2.3300 | 2.3500 | 2.3500 | 6,744,000 |
| 08 Mar 2024 | 2.3400 | 2.6000 | 2.3400 | 2.4700 | 2.4700 | 7,553,700 |
| 07 Mar 2024 | 2.3400 | 2.4250 | 2.2700 | 2.3300 | 2.3300 | 4,572,300 |
| 06 Mar 2024 | 2.4400 | 2.4600 | 2.1950 | 2.3500 | 2.3500 | 9,144,900 |
| 05 Mar 2024 | 2.4600 | 2.6000 | 2.3700 | 2.3750 | 2.3750 | 6,796,200 |
| 04 Mar 2024 | 2.7600 | 2.8350 | 2.4300 | 2.5100 | 2.5100 | 10,433,700 |
| 01 Mar 2024 | 2.6200 | 2.7150 | 2.5100 | 2.7100 | 2.7100 | 6,628,800 |
| 29 Feb 2024 | 2.9100 | 2.9300 | 2.5700 | 2.6000 | 2.6000 | 8,274,900 |
| 28 Feb 2024 | 3.2500 | 3.2500 | 2.7700 | 2.7900 | 2.7900 | 16,627,300 |
| 27 Feb 2024 | 3.3200 | 3.3400 | 2.9200 | 3.1000 | 3.1000 | 14,381,600 |
| 26 Feb 2024 | 2.6900 | 3.1600 | 2.6840 | 3.1400 | 3.1400 | 15,743,000 |
| 23 Feb 2024 | 2.6800 | 2.7000 | 2.5500 | 2.6800 | 2.6800 | 6,367,500 |
| 22 Feb 2024 | 2.7900 | 2.8500 | 2.7200 | 2.7500 | 2.7500 | 6,369,900 |
| 21 Feb 2024 | 2.7300 | 2.8600 | 2.7200 | 2.7200 | 2.7200 | 6,157,500 |
| 20 Feb 2024 | 3.1100 | 3.2000 | 2.7650 | 2.8700 | 2.8700 | 9,061,200 |
| 16 Feb 2024 | 3.1700 | 3.3000 | 2.9900 | 3.0700 | 3.0700 | 10,243,300 |
| 15 Feb 2024 | 3.4500 | 3.5000 | 3.0500 | 3.0900 | 3.0900 | 13,953,400 |
| 14 Feb 2024 | 3.3210 | 3.4600 | 3.2500 | 3.3650 | 3.3650 | 11,272,100 |
| 13 Feb 2024 | 3.0500 | 3.2100 | 2.9400 | 3.0500 | 3.0500 | 7,709,800 |
| 12 Feb 2024 | 3.0500 | 3.3500 | 3.0400 | 3.2800 | 3.2800 | 13,683,600 |
| 09 Feb 2024 | 2.9900 | 3.0600 | 2.8400 | 3.0400 | 3.0400 | 12,911,600 |
| 08 Feb 2024 | 2.5100 | 2.7550 | 2.4850 | 2.7400 | 2.7400 | 8,600,700 |
| 07 Feb 2024 | 2.4700 | 2.4880 | 2.2740 | 2.4300 | 2.4300 | 5,694,700 |
| 06 Feb 2024 | 2.3900 | 2.5000 | 2.3400 | 2.4600 | 2.4600 | 3,672,200 |
| 05 Feb 2024 | 2.5600 | 2.5700 | 2.4000 | 2.4000 | 2.4000 | 3,604,200 |
| 02 Feb 2024 | 2.6200 | 2.6660 | 2.5000 | 2.5600 | 2.5600 | 3,754,500 |
| 01 Feb 2024 | 2.7000 | 2.7750 | 2.5800 | 2.6900 | 2.6900 | 4,571,800 |
| 31 Jan 2024 | 2.7500 | 2.8850 | 2.6400 | 2.6400 | 2.6400 | 8,778,200 |
| 30 Jan 2024 | 2.9300 | 3.0200 | 2.7800 | 2.8200 | 2.8200 | 5,414,900 |
| 29 Jan 2024 | 2.8600 | 3.0350 | 2.7600 | 2.9500 | 2.9500 | 7,295,500 |
| 26 Jan 2024 | 2.6900 | 2.8350 | 2.6600 | 2.8000 | 2.8000 | 7,276,400 |
| 25 Jan 2024 | 2.4800 | 2.5900 | 2.4600 | 2.5600 | 2.5600 | 4,859,300 |
| 24 Jan 2024 | 2.6000 | 2.7200 | 2.4330 | 2.4700 | 2.4700 | 4,661,600 |
| 23 Jan 2024 | 2.5300 | 2.6200 | 2.4720 | 2.5100 | 2.5100 | 4,620,000 |
| 22 Jan 2024 | 2.4600 | 2.7000 | 2.4300 | 2.6100 | 2.6100 | 5,858,700 |
| 19 Jan 2024 | 2.4600 | 2.5900 | 2.3400 | 2.5300 | 2.5300 | 7,869,100 |
| 18 Jan 2024 | 2.7600 | 2.8150 | 2.4500 | 2.4800 | 2.4800 | 7,282,500 |
| 17 Jan 2024 | 2.6700 | 2.7270 | 2.6200 | 2.6900 | 2.6900 | 5,635,200 |
| 16 Jan 2024 | 2.8400 | 2.9500 | 2.7250 | 2.7800 | 2.7800 | 7,275,200 |
| 12 Jan 2024 | 3.1100 | 3.2000 | 2.8900 | 2.9200 | 2.9200 | 10,608,000 |
| 11 Jan 2024 | 3.8800 | 3.9000 | 3.1300 | 3.1600 | 3.1600 | 17,448,500 |
| 10 Jan 2024 | 3.3600 | 3.6200 | 3.3000 | 3.4600 | 3.4600 | 9,482,400 |
| 09 Jan 2024 | 3.6600 | 3.7200 | 3.4800 | 3.4800 | 3.4800 | 7,695,300 |
| 08 Jan 2024 | 3.7300 | 3.8800 | 3.4290 | 3.7500 | 3.7500 | 11,537,800 |
| 05 Jan 2024 | 3.7500 | 3.7900 | 3.4300 | 3.5800 | 3.5800 | 6,893,100 |
| 04 Jan 2024 | 3.7600 | 4.1200 | 3.6200 | 3.8400 | 3.8400 | 9,672,800 |
| 03 Jan 2024 | 3.4550 | 3.9100 | 3.3600 | 3.7300 | 3.7300 | 13,036,100 |
| 02 Jan 2024 | 4.8300 | 4.8490 | 3.7600 | 3.8100 | 3.8100 | 17,874,800 |
| 29 Dec 2023 | 5.2000 | 5.2700 | 4.0800 | 4.2300 | 4.2300 | 25,067,900 |
| 28 Dec 2023 | 4.7500 | 5.2000 | 4.6400 | 5.0900 | 5.0900 | 22,496,900 |
| 27 Dec 2023 | 4.4500 | 5.0900 | 4.4200 | 4.9800 | 4.9800 | 28,768,500 |
| 26 Dec 2023 | 3.8600 | 4.2770 | 3.7550 | 4.2000 | 4.2000 | 12,614,000 |
| 22 Dec 2023 | 3.4000 | 4.0000 | 3.3100 | 3.9000 | 3.9000 | 16,008,300 |
| 21 Dec 2023 | 3.5000 | 3.5200 | 3.2600 | 3.4600 | 3.4600 | 9,000,700 |
| 20 Dec 2023 | 3.4000 | 3.7200 | 3.3100 | 3.3100 | 3.3100 | 17,539,900 |
| 19 Dec 2023 | 3.3300 | 3.5000 | 3.1650 | 3.2800 | 3.2800 | 9,040,400 |
| 18 Dec 2023 | 3.1100 | 3.3350 | 3.0800 | 3.2600 | 3.2600 | 6,418,700 |
| 15 Dec 2023 | 3.2600 | 3.2700 | 3.1400 | 3.2000 | 3.2000 | 7,094,500 |
| 14 Dec 2023 | 3.2700 | 3.4000 | 3.1400 | 3.2900 | 3.2900 | 7,330,500 |
| 13 Dec 2023 | 2.9400 | 3.2400 | 2.8400 | 3.2200 | 3.2200 | 7,574,300 |
| 12 Dec 2023 | 2.9600 | 3.0700 | 2.8900 | 2.9400 | 2.9400 | 4,405,300 |
| 11 Dec 2023 | 3.2200 | 3.2600 | 2.8000 | 2.8900 | 2.8900 | 10,144,300 |
| 08 Dec 2023 | 3.4500 | 3.5900 | 3.3600 | 3.5500 | 3.5500 | 7,722,000 |
| 07 Dec 2023 | 3.2000 | 3.5000 | 3.1000 | 3.3500 | 3.3500 | 7,232,400 |
| 06 Dec 2023 | 3.3900 | 3.4500 | 3.2350 | 3.3200 | 3.3200 | 7,291,400 |
| 05 Dec 2023 | 3.2000 | 3.4350 | 3.1600 | 3.3200 | 3.3200 | 10,477,000 |
| 04 Dec 2023 | 3.0800 | 3.2100 | 2.9500 | 3.1700 | 3.1700 | 12,879,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.