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 |
| Feb 06, 2019 | $8.10 | $9.25 | $8.10 | $9.25 | 1 647 |
| Feb 05, 2019 | $9.00 | $9.10 | $8.95 | $9.10 | 1 155 |
| Feb 04, 2019 | $8.98 | $8.98 | $8.85 | $8.97 | 1 500 |
| Feb 01, 2019 | $8.85 | $8.85 | $8.07 | $8.85 | 5 078 |
| Jan 31, 2019 | $8.77 | $8.85 | $7.84 | $8.59 | 6 108 |
| Jan 30, 2019 | $8.84 | $8.90 | $7.50 | $8.77 | 9 690 |
| Jan 29, 2019 | $7.90 | $8.74 | $7.53 | $8.74 | 900 |
| Jan 28, 2019 | $9.25 | $9.25 | $8.33 | $8.90 | 932 |
| Jan 25, 2019 | $8.22 | $9.08 | $8.07 | $8.78 | 7 115 |
| Jan 24, 2019 | $8.00 | $8.40 | $7.50 | $7.82 | 6 282 |
| Jan 23, 2019 | $8.40 | $8.40 | $7.66 | $8.28 | 3 893 |
| Jan 22, 2019 | $7.24 | $8.00 | $7.24 | $8.00 | 2 397 |
| Jan 18, 2019 | $8.49 | $8.50 | $7.30 | $7.30 | 6 435 |
| Jan 17, 2019 | $8.14 | $8.78 | $7.59 | $7.64 | 7 986 |
| Jan 16, 2019 | $9.21 | $9.21 | $7.79 | $9.00 | 8 295 |
| Jan 15, 2019 | $9.17 | $9.21 | $8.42 | $8.82 | 17 654 |
| Jan 14, 2019 | $9.00 | $9.19 | $9.00 | $9.17 | 3 061 |
| Jan 11, 2019 | $8.74 | $8.95 | $8.22 | $8.88 | 11 919 |
| Jan 10, 2019 | $8.49 | $8.75 | $7.96 | $8.74 | 12 594 |
| Jan 09, 2019 | $8.28 | $8.75 | $7.66 | $8.50 | 3 906 |
| Jan 08, 2019 | $8.00 | $8.46 | $7.93 | $8.46 | 8 850 |
| Jan 07, 2019 | $7.50 | $8.00 | $6.65 | $8.00 | 6 925 |
| Jan 04, 2019 | $7.01 | $7.50 | $6.40 | $7.50 | 5 885 |
| Jan 03, 2019 | $7.01 | $7.01 | $6.55 | $7.00 | 2 705 |
| Jan 02, 2019 | $6.17 | $6.79 | $6.17 | $6.79 | 1 911 |
