New Zealand markets closed

Bit Digital, Inc. (BTBT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.6900+0.2000 (+13.42%)
At close: 04:00PM EDT
1.6800 -0.01 (-0.59%)
After hours: 07:59PM EDT
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 20221.56001.74001.53001.69001.69004,059,900
09 Aug 20221.57001.60001.49001.49001.49002,059,500
08 Aug 20221.65001.70901.57501.62001.62002,862,800
05 Aug 20221.55001.61001.50001.55001.55002,647,100
04 Aug 20221.59001.71001.51001.55001.55003,286,700
03 Aug 20221.59001.64001.53001.60001.60001,939,300
02 Aug 20221.41001.61001.41001.56001.56002,441,700
01 Aug 20221.42001.53001.35201.45001.45003,410,000
29 Jul 20221.46001.55001.37001.39001.39008,090,600
28 Jul 20221.52001.57001.39001.52001.52004,968,800
27 Jul 20221.53001.58001.50001.52001.52004,748,300
26 Jul 20221.64001.64001.46001.47001.47002,714,200
25 Jul 20221.80001.80501.70001.70001.7000996,400
22 Jul 20221.96002.00501.78001.83001.83002,329,300
21 Jul 20221.88001.98001.77001.98001.98002,807,700
20 Jul 20222.08002.11001.85001.92001.92007,990,200
19 Jul 20221.76002.02001.73002.01002.01006,309,700
18 Jul 20221.71001.88001.67501.73001.73005,660,100
15 Jul 20221.65001.67001.56101.62001.6200945,800
14 Jul 20221.59001.66001.51501.62001.62001,264,500
13 Jul 20221.52001.61501.47001.60001.60001,108,600
12 Jul 20221.55001.58001.50001.53001.5300643,000
11 Jul 20221.57001.63001.46001.58001.58001,883,100
08 Jul 20221.51001.74001.48001.66001.66003,207,700
07 Jul 20221.45001.58001.43001.57001.57002,400,200
06 Jul 20221.49001.49001.37501.40001.4000973,300
05 Jul 20221.33001.52001.28501.50001.50001,260,200
01 Jul 20221.37001.42001.32001.36001.3600765,100
30 Jun 20221.39001.42001.29501.31001.31002,491,700
29 Jun 20221.46001.48501.41001.44001.4400988,400
28 Jun 20221.57001.63001.45001.48001.48001,598,700
27 Jun 20221.65001.66501.52001.57001.57001,644,100
24 Jun 20221.57001.65001.56501.65001.65002,112,200
23 Jun 20221.50001.57001.44001.55001.55001,499,600
22 Jun 20221.44001.55001.43001.44001.44001,465,800
21 Jun 20221.45001.69001.43001.51001.51004,815,000
17 Jun 20221.23001.49001.22501.42001.42003,762,200
16 Jun 20221.28001.28201.19001.22001.22001,518,000
15 Jun 20221.27001.37001.23101.33001.33002,077,500
14 Jun 20221.25001.34001.22001.29001.29001,360,400
13 Jun 20221.25001.34001.20001.23001.23002,515,800
10 Jun 20221.53001.53001.41001.42001.42001,786,100
09 Jun 20221.66001.66001.51001.53001.53001,322,200
08 Jun 20221.61001.70901.60101.65001.65001,618,400
07 Jun 20221.54001.68001.53001.67001.67001,424,300
06 Jun 20221.66001.70001.60001.62001.62001,265,300
03 Jun 20221.64001.69001.60001.64001.64001,672,900
02 Jun 20221.62001.75001.58001.72001.72001,257,700
01 Jun 20221.80001.86001.61001.61001.61002,257,900
31 May 20221.78001.86001.71001.78001.78005,853,500
27 May 20221.59001.67001.57001.64001.64002,083,600
26 May 20221.48001.61001.45801.56001.56002,097,700
25 May 20221.49001.55001.45001.53001.53001,252,200
24 May 20221.60001.60001.45001.48001.48001,798,800
23 May 20221.68001.68001.55501.62001.62001,616,700
20 May 20221.73001.74501.53001.66001.66002,699,600
19 May 20221.68001.80001.67001.70001.70002,475,300
18 May 20221.74001.79001.65001.67001.67002,542,800
17 May 20221.67001.81001.67001.79001.79003,227,800
16 May 20221.70001.71001.58001.61001.61003,124,500
13 May 20221.71001.77001.61001.72001.72004,550,100
12 May 20221.42001.67001.38001.60001.60005,549,400
11 May 20221.57001.65501.48001.48001.48004,873,300
10 May 20221.72001.73001.55401.64001.64003,227,500
09 May 20221.86001.87001.61001.61001.61004,097,500
06 May 20222.00002.04001.92001.92001.92003,561,900
05 May 20222.17002.20002.00002.00002.00002,481,500
04 May 20222.14002.27001.98002.27002.27004,058,500
03 May 20222.10002.17002.06002.13002.13002,819,000
02 May 20222.01002.18001.98002.14002.14003,104,800
29 Apr 20222.11002.30002.01002.03002.03003,164,600
28 Apr 20222.12002.24001.95002.20002.20004,186,300
27 Apr 20222.07002.20002.04002.05002.05003,844,000
26 Apr 20222.28002.28002.10002.10002.10003,888,400
25 Apr 20222.20002.33002.19002.30002.30003,976,800
22 Apr 20222.36002.46002.26002.28002.28003,512,100
21 Apr 20222.61002.69002.39002.41002.41003,262,500
20 Apr 20222.75002.77002.53002.56002.56003,808,600
19 Apr 20222.73002.80002.60002.74002.74003,695,100
18 Apr 20222.76002.77002.59002.69002.69003,736,400
14 Apr 20222.99503.00002.74002.75002.75003,710,000
13 Apr 20222.82002.98002.80002.97002.97002,630,100
12 Apr 20222.99003.09002.80002.82002.82003,266,300
11 Apr 20222.95003.12002.83002.96002.96003,377,400
08 Apr 20223.10003.12502.99203.01003.01002,415,500
07 Apr 20223.23003.25003.01003.16003.16002,658,900
06 Apr 20223.28003.34003.09003.22003.22003,705,300
05 Apr 20223.73003.74003.36503.40003.40002,841,700
04 Apr 20223.61003.72003.54103.71003.71002,112,500
01 Apr 20223.61203.69003.51003.59003.59001,921,200
31 Mar 20223.82003.85003.53003.60003.60002,320,700
30 Mar 20223.96004.03503.73503.76003.76002,719,100
29 Mar 20224.11004.11003.84004.04004.04003,931,200
28 Mar 20224.04004.20003.84004.08004.08005,923,400
25 Mar 20224.03004.16003.69003.79003.79003,765,600
24 Mar 20223.84003.95503.60003.94003.94003,241,000
23 Mar 20223.76004.00003.66003.72003.72003,288,400
22 Mar 20223.80003.97003.68003.74003.74005,119,600
21 Mar 20223.62003.69903.41503.59003.59002,642,900
18 Mar 20223.38003.79003.35003.67003.67003,976,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...