New Zealand markets closed

Bit Digital, Inc. (BTBT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.8250+0.3250 (+13.00%)
As of 11:23AM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20242.56002.92002.52992.82502.82506,739,903
27 Mar 20242.36002.58002.31502.50002.50009,661,500
26 Mar 20242.46002.47402.27002.28002.28006,483,500
25 Mar 20242.46002.57002.40002.41002.41008,382,800
22 Mar 20242.53002.53002.33002.39002.39005,568,800
21 Mar 20242.55002.65502.49002.56002.56008,202,100
20 Mar 20242.12002.53002.10502.53002.530012,955,000
19 Mar 20242.16002.21002.03502.14002.14006,404,100
18 Mar 20242.23002.27002.11502.17002.17006,869,600
15 Mar 20242.04002.22002.03002.21002.21009,241,400
14 Mar 20242.22002.22002.07002.10002.10005,774,100
13 Mar 20242.23002.35002.21002.25002.25005,428,000
12 Mar 20242.30002.31002.17002.24002.24008,648,300
11 Mar 20242.53002.55002.33002.35002.35006,744,000
08 Mar 20242.34002.60002.34002.47002.47007,553,700
07 Mar 20242.34002.42502.27002.33002.33004,572,300
06 Mar 20242.44002.46002.19502.35002.35009,144,900
05 Mar 20242.46002.60002.37002.37502.37506,796,200
04 Mar 20242.76002.83502.43002.51002.510010,433,700
01 Mar 20242.62002.71502.51002.71002.71006,628,800
29 Feb 20242.91002.93002.57002.60002.60008,274,900
28 Feb 20243.25003.25002.77002.79002.790016,627,300
27 Feb 20243.32003.34002.92003.10003.100014,381,600
26 Feb 20242.69003.16002.68403.14003.140015,743,000
23 Feb 20242.68002.70002.55002.68002.68006,367,500
22 Feb 20242.79002.85002.72002.75002.75006,369,900
21 Feb 20242.73002.86002.72002.72002.72006,157,500
20 Feb 20243.11003.20002.76502.87002.87009,061,200
16 Feb 20243.17003.30002.99003.07003.070010,243,300
15 Feb 20243.45003.50003.05003.09003.090013,953,400
14 Feb 20243.32103.46003.25003.36503.365011,272,100
13 Feb 20243.05003.21002.94003.05003.05007,709,800
12 Feb 20243.05003.35003.04003.28003.280013,683,600
09 Feb 20242.99003.06002.84003.04003.040012,911,600
08 Feb 20242.51002.75502.48502.74002.74008,600,700
07 Feb 20242.47002.48802.27402.43002.43005,694,700
06 Feb 20242.39002.50002.34002.46002.46003,672,200
05 Feb 20242.56002.57002.40002.40002.40003,604,200
02 Feb 20242.62002.66602.50002.56002.56003,754,500
01 Feb 20242.70002.77502.58002.69002.69004,571,800
31 Jan 20242.75002.88502.64002.64002.64008,778,200
30 Jan 20242.93003.02002.78002.82002.82005,414,900
29 Jan 20242.86003.03502.76002.95002.95007,295,500
26 Jan 20242.69002.83502.66002.80002.80007,276,400
25 Jan 20242.48002.59002.46002.56002.56004,859,300
24 Jan 20242.60002.72002.43302.47002.47004,661,600
23 Jan 20242.53002.62002.47202.51002.51004,620,000
22 Jan 20242.46002.70002.43002.61002.61005,858,700
19 Jan 20242.46002.59002.34002.53002.53007,869,100
18 Jan 20242.76002.81502.45002.48002.48007,282,500
17 Jan 20242.67002.72702.62002.69002.69005,635,200
16 Jan 20242.84002.95002.72502.78002.78007,275,200
12 Jan 20243.11003.20002.89002.92002.920010,608,000
11 Jan 20243.88003.90003.13003.16003.160017,448,500
10 Jan 20243.36003.62003.30003.46003.46009,482,400
09 Jan 20243.66003.72003.48003.48003.48007,695,300
08 Jan 20243.73003.88003.42903.75003.750011,537,800
05 Jan 20243.75003.79003.43003.58003.58006,893,100
04 Jan 20243.76004.12003.62003.84003.84009,672,800
03 Jan 20243.45503.91003.36003.73003.730013,036,100
02 Jan 20244.83004.84903.76003.81003.810017,874,800
29 Dec 20235.20005.27004.08004.23004.230025,067,900
28 Dec 20234.75005.20004.64005.09005.090022,496,900
27 Dec 20234.45005.09004.42004.98004.980028,768,500
26 Dec 20233.86004.27703.75504.20004.200012,614,000
22 Dec 20233.40004.00003.31003.90003.900016,008,300
21 Dec 20233.50003.52003.26003.46003.46009,000,700
20 Dec 20233.40003.72003.31003.31003.310017,539,900
19 Dec 20233.33003.50003.16503.28003.28009,040,400
18 Dec 20233.11003.33503.08003.26003.26006,418,700
15 Dec 20233.26003.27003.14003.20003.20007,094,500
14 Dec 20233.27003.40003.14003.29003.29007,330,500
13 Dec 20232.94003.24002.84003.22003.22007,574,300
12 Dec 20232.96003.07002.89002.94002.94004,405,300
11 Dec 20233.22003.26002.80002.89002.890010,144,300
08 Dec 20233.45003.59003.36003.55003.55007,722,000
07 Dec 20233.20003.50003.10003.35003.35007,232,400
06 Dec 20233.39003.45003.23503.32003.32007,291,400
05 Dec 20233.20003.43503.16003.32003.320010,477,000
04 Dec 20233.08003.21002.95003.17003.170012,879,600
01 Dec 20232.65002.90002.60002.85002.85007,191,400
30 Nov 20232.66002.69502.55002.58002.58003,886,100
29 Nov 20232.58002.71002.52002.62002.62006,149,600
28 Nov 20232.37002.58002.35002.56002.56008,309,900
27 Nov 20232.25002.38002.23002.33002.33002,773,400
24 Nov 20232.25002.40002.21802.33002.33002,985,200
22 Nov 20232.25002.26002.12502.26002.26002,643,500
21 Nov 20232.28002.30002.19002.22002.22003,277,300
20 Nov 20232.19002.35002.19002.31502.31504,998,900
17 Nov 20232.10002.17002.06002.16002.16002,626,600
16 Nov 20232.21002.28002.05002.07002.07003,829,400
15 Nov 20232.13002.26902.07502.24002.24004,546,900
14 Nov 20231.99002.10001.97002.10002.10004,108,900
13 Nov 20232.06002.07001.97001.97001.97003,696,400
10 Nov 20232.13002.14002.01002.09002.09004,250,200
09 Nov 20232.28002.43702.09002.10002.10006,459,600
08 Nov 20232.26002.26002.10002.10002.10002,580,000
07 Nov 20232.21002.28002.16002.26002.26002,201,300
06 Nov 20232.35002.40402.21002.24002.24003,078,500
03 Nov 20232.28002.39002.25002.32002.32003,356,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...