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)

2.505 +0.035 (+1.42%)
Streaming Delayed Price Updated: 11:51 AM EDT, May 21, 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 (%)
May 20, 2025 2.510 2.520 2.380 2.470 15,618,269 -0.04(-1.59%)
May 19, 2025 2.250 2.520 2.250 2.510 18,701,136 +0.13(+5.46%)
May 16, 2025 2.060 2.390 2.050 2.380 23,998,320 +0.32(+15.53%)
May 15, 2025 2.100 2.130 1.990 2.060 18,165,240 -0.08(-3.74%)
May 14, 2025 2.270 2.280 2.120 2.140 15,016,156 -0.10(-4.46%)
May 13, 2025 2.230 2.280 2.130 2.240 17,177,456 +0.09(+4.19%)
May 12, 2025 2.140 2.210 2.110 2.150 18,074,224 +0.07(+3.37%)
May 09, 2025 2.090 2.180 2.020 2.080 19,667,220 +0.00(+0.00%)
May 08, 2025 2.100 2.130 2.060 2.080 13,570,355 +0.07(+3.48%)
May 07, 2025 2.050 2.060 1.990 2.010 8,648,334 +0.00(+0.00%)
May 06, 2025 1.950 2.020 1.940 2.010 7,133,373 +0.03(+1.52%)
May 05, 2025 2.060 2.060 1.940 1.980 9,256,009 -0.13(-6.16%)
May 02, 2025 2.090 2.150 2.065 2.110 8,422,853 +0.04(+1.93%)
May 01, 2025 2.000 2.110 1.980 2.070 10,839,747 +0.13(+6.70%)
Apr 30, 2025 1.990 2.000 1.920 1.940 8,966,450 -0.09(-4.43%)
Apr 29, 2025 2.110 2.110 2.020 2.030 7,169,804 -0.08(-3.79%)
Apr 28, 2025 2.120 2.125 2.000 2.110 10,487,118 +0.02(+0.96%)
Apr 25, 2025 2.060 2.150 2.030 2.090 11,871,285 +0.05(+2.45%)
Apr 24, 2025 1.940 2.050 1.910 2.040 12,353,793 +0.11(+5.70%)
Apr 23, 2025 1.950 2.005 1.910 1.930 15,943,862 +0.08(+4.32%)
Apr 22, 2025 1.810 1.920 1.790 1.850 10,644,505 +0.09(+5.11%)
Apr 21, 2025 1.780 1.840 1.730 1.760 8,925,809 -0.02(-1.12%)
Apr 17, 2025 1.760 1.810 1.745 1.780 8,258,424 +0.02(+1.14%)
Apr 16, 2025 1.730 1.790 1.710 1.760 9,124,930 +0.00(+0.00%)
Apr 15, 2025 1.850 1.860 1.690 1.760 11,712,699 -0.09(-4.86%)
Apr 14, 2025 1.900 1.920 1.820 1.850 10,557,834 +0.00(+0.00%)
Apr 11, 2025 1.760 1.860 1.714 1.850 11,696,293 +0.12(+6.94%)
Apr 10, 2025 1.850 1.850 1.690 1.730 16,369,187 -0.17(-8.95%)
Apr 09, 2025 1.850 2.010 1.790 1.900 46,738,480 +0.05(+2.70%)
Apr 08, 2025 2.080 2.100 1.820 1.850 9,610,568 -0.15(-7.50%)
Apr 07, 2025 1.830 2.076 1.780 2.000 14,670,134 -0.02(-0.74%)
Apr 04, 2025 1.920 2.030 1.750 2.015 9,383,636 +0.05(+2.28%)
Apr 03, 2025 2.000 2.040 1.960 1.970 8,864,405 -0.22(-10.05%)
Apr 02, 2025 2.060 2.200 2.052 2.190 13,239,873 +0.05(+2.34%)
Apr 01, 2025 2.030 2.160 1.970 2.140 13,581,158 +0.12(+5.94%)
Mar 31, 2025 2.020 2.040 1.940 2.020 11,341,469 -0.08(-3.81%)
Mar 28, 2025 2.210 2.220 2.080 2.100 13,109,334 -0.17(-7.49%)
Mar 27, 2025 2.210 2.340 2.190 2.270 12,189,855 +0.02(+0.89%)
Mar 26, 2025 2.360 2.380 2.210 2.250 9,388,912 -0.12(-5.06%)
Mar 25, 2025 2.490 2.490 2.330 2.370 10,106,614 -0.12(-4.82%)
Mar 24, 2025 2.400 2.540 2.400 2.490 14,940,095 +0.16(+6.87%)
Mar 21, 2025 2.340 2.370 2.280 2.330 13,115,914 -0.07(-2.92%)
Mar 20, 2025 2.365 2.470 2.360 2.400 13,117,039 -0.02(-0.83%)
Mar 19, 2025 2.280 2.480 2.280 2.420 12,531,288 +0.16(+7.08%)
Mar 18, 2025 2.340 2.370 2.250 2.260 10,832,354 -0.15(-6.22%)
Mar 17, 2025 2.430 2.440 2.250 2.410 10,660,061 -0.03(-1.23%)
Mar 14, 2025 2.490 2.730 2.370 2.440 17,235,966 +0.17(+7.49%)
Mar 13, 2025 2.340 2.370 2.220 2.270 12,460,717 -0.06(-2.58%)
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%)
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 Of Service.