Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 2.430 2.470 2.275 2.330 19,259,760 -0.04(-1.69%)
Mar 11, 2025 2.190 2.395 2.125 2.370 10,641,015 +0.21(+9.72%)
Mar 10, 2025 2.430 2.440 2.110 2.160 13,624,480 -0.38(-14.96%)
Mar 07, 2025 2.390 2.570 2.330 2.540 18,794,136 +0.14(+5.83%)
Mar 06, 2025 2.400 2.500 2.300 2.400 21,626,908 -0.09(-3.61%)
Mar 05, 2025 2.450 2.500 2.310 2.490 16,598,881 +0.09(+3.75%)
Mar 04, 2025 2.160 2.490 2.140 2.400 28,127,252 +0.10(+4.35%)
Mar 03, 2025 2.660 2.730 2.285 2.300 21,711,428 -0.16(-6.50%)
Feb 28, 2025 2.330 2.555 2.293 2.460 27,990,332 +0.08(+3.36%)
Feb 27, 2025 2.540 2.650 2.360 2.380 27,909,808 -0.07(-2.86%)
Feb 26, 2025 2.350 2.550 2.340 2.450 30,037,564 +0.04(+1.66%)
Feb 25, 2025 2.470 2.500 2.330 2.410 23,523,374 -0.16(-6.23%)
Feb 24, 2025 2.700 2.710 2.520 2.570 18,680,116 -0.14(-5.17%)
Feb 21, 2025 3.030 3.050 2.710 2.710 14,893,563 -0.24(-8.14%)
Feb 20, 2025 3.020 3.020 2.900 2.950 9,947,711 -0.05(-1.67%)
Feb 19, 2025 3.000 3.100 2.970 3.000 8,122,949 +0.02(+0.67%)
Feb 18, 2025 3.120 3.150 2.980 2.980 15,662,355 -0.14(-4.49%)
Feb 14, 2025 3.150 3.200 3.060 3.120 9,902,753 -0.03(-0.95%)
Feb 13, 2025 3.060 3.150 2.950 3.150 15,244,761 +0.07(+2.27%)
Feb 12, 2025 2.870 3.090 2.850 3.080 13,626,842 +0.17(+5.84%)
Feb 11, 2025 3.015 3.095 2.900 2.910 9,665,049 -0.15(-4.90%)
Feb 10, 2025 3.140 3.140 3.020 3.060 10,589,159 -0.03(-0.97%)
Feb 07, 2025 3.160 3.325 3.060 3.090 14,942,751 +0.00(+0.00%)
Feb 06, 2025 3.130 3.270 3.030 3.090 13,129,127 -0.01(-0.32%)
Feb 05, 2025 3.220 3.290 3.060 3.100 13,820,429 -0.13(-4.02%)
Feb 04, 2025 3.170 3.260 3.115 3.230 14,755,116 +0.05(+1.57%)
Feb 03, 2025 2.880 3.270 2.840 3.180 24,865,308 +0.03(+0.95%)
Jan 31, 2025 3.260 3.350 3.120 3.150 14,808,628 -0.10(-3.08%)
Jan 30, 2025 3.140 3.320 3.120 3.250 23,569,744 +0.20(+6.56%)
Jan 29, 2025 2.970 3.090 2.920 3.050 17,260,024 +0.07(+2.35%)
Jan 28, 2025 3.170 3.180 2.910 2.980 17,052,590 -0.13(-4.18%)
Jan 27, 2025 3.440 3.465 2.990 3.110 23,107,204 -0.58(-15.72%)
Jan 24, 2025 3.720 3.890 3.640 3.690 21,202,152 +0.04(+1.10%)
Jan 23, 2025 3.570 3.920 3.540 3.650 20,199,836 -0.06(-1.62%)
Jan 22, 2025 3.640 3.750 3.460 3.710 15,415,985 +0.01(+0.27%)
Jan 21, 2025 3.710 3.780 3.515 3.700 20,396,922 +0.02(+0.54%)
Jan 17, 2025 3.790 3.880 3.640 3.680 17,381,136 +0.05(+1.38%)
Jan 16, 2025 3.640 3.670 3.490 3.630 12,202,070 -0.06(-1.63%)
Jan 15, 2025 3.580 3.770 3.490 3.690 20,554,594 +0.30(+8.85%)
Jan 14, 2025 3.380 3.530 3.320 3.390 11,405,417 +0.18(+5.61%)
Jan 13, 2025 3.170 3.230 3.040 3.210 14,585,579 -0.16(-4.75%)
Jan 10, 2025 3.310 3.375 3.150 3.370 10,953,953 +0.01(+0.30%)
Jan 08, 2025 3.440 3.510 3.185 3.360 13,316,332 -0.26(-7.18%)
Jan 07, 2025 3.830 3.860 3.490 3.620 21,457,112 -0.26(-6.70%)
Jan 06, 2025 3.780 4.025 3.635 3.880 21,082,184 +0.19(+5.15%)
Jan 03, 2025 3.140 3.710 3.120 3.690 19,137,900 +0.57(+18.27%)
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 and Conditions.