New Zealand markets closed

Bit Digital, Inc. (BTBT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
5.13+0.11 (+2.19%)
At close: 04:00PM EST
5.07 -0.06 (-1.17%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 20225.165.525.105.135.131,537,200
19 Jan 20225.505.565.015.025.021,554,600
18 Jan 20225.565.715.325.505.501,419,000
14 Jan 20225.615.895.615.835.831,114,300
13 Jan 20226.086.155.665.745.741,735,300
12 Jan 20226.056.235.795.975.973,094,600
11 Jan 20225.356.215.225.785.783,307,900
10 Jan 20225.205.385.065.355.351,831,800
07 Jan 20225.505.675.245.295.291,789,000
06 Jan 20225.575.675.265.605.601,983,000
05 Jan 20226.026.175.535.655.653,766,900
04 Jan 20226.216.375.936.136.132,129,300
03 Jan 20226.086.245.946.086.081,399,900
31 Dec 20216.326.386.056.086.082,069,900
30 Dec 20216.296.596.106.266.263,545,700
29 Dec 20216.446.646.256.316.312,160,100
28 Dec 20216.636.736.236.566.563,071,900
27 Dec 20217.287.526.726.936.934,933,300
23 Dec 20216.607.436.227.237.234,820,100
22 Dec 20216.796.966.526.776.771,699,700
21 Dec 20216.676.956.656.876.871,632,000
20 Dec 20216.446.556.266.496.491,841,700
17 Dec 20216.717.176.506.636.633,876,500
16 Dec 20217.427.656.806.966.963,153,800
15 Dec 20216.907.356.467.307.302,933,800
14 Dec 20216.907.166.686.836.832,537,300
13 Dec 20217.197.286.866.896.892,381,300
10 Dec 20217.767.807.217.427.421,963,300
09 Dec 20218.158.177.507.647.641,898,800
08 Dec 20218.148.357.918.138.131,140,600
07 Dec 20218.408.668.138.208.201,408,900
06 Dec 20217.828.127.367.907.902,197,300
03 Dec 20219.089.088.118.248.242,795,800
02 Dec 20219.309.608.699.149.142,163,100
01 Dec 202110.0010.049.309.429.422,342,600
30 Nov 20219.8110.229.249.849.842,836,200
29 Nov 20219.199.888.929.839.833,533,800
26 Nov 20218.989.318.688.788.781,814,100
24 Nov 20219.329.689.269.519.511,391,600
23 Nov 20219.659.759.109.539.532,334,100
22 Nov 202110.0010.289.439.599.592,535,700
19 Nov 20219.7710.159.739.939.932,189,700
18 Nov 202110.2010.389.539.739.733,552,300
17 Nov 202110.8710.8710.4410.5410.542,110,000
16 Nov 202110.9611.3610.5510.9310.933,276,900
15 Nov 202111.9311.9411.2111.5211.523,730,200
12 Nov 202111.7011.8511.1811.7811.783,277,900
11 Nov 202111.5612.0211.4011.8711.873,611,300
10 Nov 202112.4112.4911.5011.7211.726,098,900
09 Nov 202112.3512.5511.4012.3112.317,621,700
08 Nov 202112.0412.8311.5311.7811.7814,232,400
05 Nov 202111.7011.7210.8611.1411.143,974,200
04 Nov 202111.9012.4211.5111.5811.584,082,900
03 Nov 202111.6512.2211.2811.9311.935,190,500
02 Nov 202112.1013.2211.8712.0012.0016,568,600
01 Nov 202111.8712.4511.2011.8011.8013,647,000
29 Oct 20219.9414.259.7414.2514.2511,588,900
28 Oct 20219.9910.329.8910.0510.054,117,500
27 Oct 20219.6410.259.559.669.662,895,700
26 Oct 202110.0610.399.4510.1310.136,286,700
25 Oct 202110.2310.469.9810.0410.046,991,700
22 Oct 202110.8710.8710.0010.1710.175,559,200
21 Oct 202111.6511.8210.6511.0011.009,200,600
20 Oct 202111.6012.6011.1011.8211.8220,348,300
19 Oct 202111.2411.9310.7511.3511.3514,496,700
18 Oct 202111.0911.5710.5210.9610.9611,579,200
15 Oct 202111.3411.8810.9111.2211.2217,971,900
14 Oct 202111.4411.4510.5510.7010.707,645,200
13 Oct 202110.6211.209.7511.0311.0311,817,200
12 Oct 202111.8612.0010.3510.6810.689,983,100
11 Oct 202112.0112.8711.7411.8611.8622,901,900
08 Oct 202111.1911.4810.6311.3511.3510,544,200
07 Oct 202110.8411.1710.3411.0311.0315,055,800
06 Oct 202111.8612.4210.9011.2211.2290,736,500
05 Oct 20217.8610.437.8610.3510.3575,569,100
04 Oct 20217.918.037.397.597.594,464,900
01 Oct 20217.758.307.318.078.077,878,000
30 Sep 20216.737.296.507.237.2313,741,400
29 Sep 20218.818.887.907.917.913,473,000
28 Sep 20219.099.128.678.788.781,505,600
27 Sep 20219.469.749.089.149.142,595,200
24 Sep 20219.009.808.939.469.463,533,100
23 Sep 20219.939.959.379.689.684,723,000
22 Sep 20218.759.758.669.599.595,175,000
21 Sep 20218.939.058.598.648.642,745,500
20 Sep 20219.259.398.528.868.864,659,300
17 Sep 20219.8610.009.519.999.992,537,400
16 Sep 202110.0210.199.679.869.863,516,500
15 Sep 202110.1610.749.9210.2010.205,959,500
14 Sep 202110.6710.769.849.979.975,131,900
13 Sep 202110.1010.729.8310.4010.405,336,400
10 Sep 202111.1011.1110.2610.3110.314,265,200
09 Sep 202111.2211.5010.9511.2011.205,231,100
08 Sep 202111.6411.6410.6511.0911.096,463,400
07 Sep 202113.1613.2111.2411.7211.7211,755,500
03 Sep 202113.0014.5512.3212.9712.9729,328,400
02 Sep 202113.4013.9812.6312.7212.7211,627,300
01 Sep 202112.7513.3512.4312.6312.639,468,800
31 Aug 202112.6412.9512.0012.8212.829,543,400
30 Aug 202112.0213.5011.5312.8112.8114,289,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...