NASDAQ:BTBT
Bit Digital Inc Stock Price (Quote)
$2.21
+0.0600 (+2.79%)
At Close: May 13, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.76 | $2.33 | Monday, 13th May 2024 BTBT stock ended at $2.21. This is 2.79% more than the trading day before Friday, 10th May 2024. During the day the stock fluctuated 5.09% from a day low at $2.16 to a day high of $2.27. |
| 90 days | $1.76 | $3.50 | |
| 52 weeks | $1.76 | $5.27 |
| Date | Open | High | Low | Close | Volume |
| Apr 18, 2019 | $8.78 | $9.29 | $6.87 | $9.13 | 15 087 |
| Apr 17, 2019 | $8.13 | $9.15 | $7.53 | $8.40 | 11 456 |
| Apr 16, 2019 | $8.65 | $9.15 | $8.01 | $8.30 | 6 194 |
| Apr 15, 2019 | $8.62 | $9.33 | $8.00 | $8.60 | 8 174 |
| Apr 12, 2019 | $9.04 | $9.51 | $7.92 | $8.60 | 2 128 |
| Apr 11, 2019 | $8.99 | $9.51 | $8.36 | $9.49 | 5 658 |
| Apr 10, 2019 | $9.21 | $9.21 | $7.72 | $9.02 | 7 840 |
| Apr 09, 2019 | $7.40 | $9.21 | $7.40 | $9.06 | 7 005 |
| Apr 08, 2019 | $7.94 | $9.02 | $7.49 | $9.02 | 17 360 |
| Apr 05, 2019 | $6.58 | $8.57 | $6.04 | $7.90 | 10 913 |
| Apr 04, 2019 | $6.33 | $6.60 | $6.11 | $6.52 | 6 968 |
| Apr 03, 2019 | $7.32 | $7.32 | $5.90 | $6.60 | 5 421 |
| Apr 02, 2019 | $7.60 | $7.60 | $6.99 | $7.08 | 2 421 |
| Apr 01, 2019 | $7.98 | $7.98 | $6.57 | $7.25 | 1 960 |
| Mar 29, 2019 | $9.20 | $9.20 | $7.42 | $7.42 | 3 114 |
| Mar 28, 2019 | $8.76 | $8.76 | $7.55 | $8.76 | 2 043 |
| Mar 27, 2019 | $9.01 | $9.26 | $7.71 | $8.19 | 7 122 |
| Mar 26, 2019 | $9.25 | $9.25 | $9.25 | $9.25 | 100 |
| Mar 25, 2019 | $9.20 | $9.46 | $8.95 | $9.21 | 4 018 |
| Mar 22, 2019 | $9.83 | $10.40 | $8.24 | $9.29 | 6 786 |
| Mar 21, 2019 | $10.35 | $10.35 | $9.50 | $10.27 | 7 585 |
| Mar 20, 2019 | $10.00 | $10.40 | $9.50 | $9.75 | 12 163 |
| Mar 19, 2019 | $10.29 | $10.40 | $9.48 | $10.40 | 8 473 |
| Mar 18, 2019 | $9.98 | $11.50 | $9.40 | $10.29 | 13 648 |
| Mar 15, 2019 | $11.50 | $11.50 | $9.80 | $9.80 | 13 296 |
