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

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

2.740 -0.200 (-6.80%)
Streaming Delayed Price Updated: 1:01 PM EDT, Aug 19, 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 (%)
Aug 18, 2025 2.950 3.050 2.900 2.940 24,232,392 -0.07(-2.33%)
Aug 15, 2025 3.140 3.160 2.940 3.010 25,609,052 -0.18(-5.64%)
Aug 14, 2025 3.030 3.226 2.980 3.190 24,672,588 +0.02(+0.63%)
Aug 13, 2025 3.160 3.250 3.050 3.170 24,114,468 +0.14(+4.62%)
Aug 12, 2025 3.010 3.090 2.960 3.030 21,256,620 +0.03(+1.00%)
Aug 11, 2025 3.040 3.240 2.970 3.000 41,851,540 +0.01(+0.33%)
Aug 08, 2025 2.990 3.020 2.820 2.990 36,208,220 +0.04(+1.36%)
Aug 07, 2025 3.540 3.640 2.890 2.950 106,445,408 -0.49(-14.24%)
Aug 06, 2025 3.150 3.460 3.100 3.440 51,284,884 +0.29(+9.21%)
Aug 05, 2025 3.110 3.200 3.020 3.150 25,577,484 +0.03(+0.96%)
Aug 04, 2025 2.790 3.130 2.761 3.120 30,532,900 +0.40(+14.71%)
Aug 01, 2025 2.720 2.820 2.660 2.720 20,436,492 -0.19(-6.53%)
Jul 31, 2025 2.870 2.940 2.790 2.910 27,720,636 +0.07(+2.46%)
Jul 30, 2025 2.930 3.040 2.780 2.840 27,554,564 -0.09(-3.07%)
Jul 29, 2025 2.940 3.020 2.730 2.930 38,948,508 -0.07(-2.33%)
Jul 28, 2025 3.230 3.280 2.960 3.000 27,767,978 -0.15(-4.76%)
Jul 25, 2025 3.190 3.200 3.050 3.150 20,500,156 -0.08(-2.48%)
Jul 24, 2025 3.390 3.410 3.220 3.230 27,768,384 -0.13(-3.87%)
Jul 23, 2025 3.260 3.390 3.080 3.360 30,610,106 +0.09(+2.75%)
Jul 22, 2025 3.380 3.400 3.130 3.270 42,758,516 -0.05(-1.51%)
Jul 21, 2025 3.910 3.980 3.300 3.320 77,698,936 -0.52(-13.54%)
Jul 18, 2025 4.130 4.490 3.840 3.840 70,624,896 -0.17(-4.24%)
Jul 17, 2025 4.079 4.090 3.830 4.010 63,098,408 +0.08(+2.04%)
Jul 16, 2025 3.500 3.960 3.470 3.930 94,728,064 +0.64(+19.45%)
Jul 15, 2025 3.220 3.420 3.120 3.290 50,038,428 +0.00(+0.00%)
Jul 14, 2025 3.340 3.680 3.270 3.290 58,130,532 -0.04(-1.20%)
Jul 11, 2025 3.600 3.740 3.290 3.330 46,890,640 -0.14(-4.03%)
Jul 10, 2025 3.560 3.630 3.390 3.470 54,946,576 -0.12(-3.34%)
Jul 09, 2025 3.920 4.000 3.490 3.590 87,609,416 -0.15(-4.01%)
Jul 08, 2025 3.890 4.300 3.660 3.740 126,002,936 +0.26(+7.47%)
Jul 07, 2025 3.370 3.860 3.240 3.480 172,402,752 +0.54(+18.37%)
Jul 03, 2025 2.740 2.940 2.700 2.940 77,335,472 +0.31(+11.79%)
Jul 02, 2025 2.350 2.695 2.320 2.630 60,702,508 +0.32(+13.85%)
Jul 01, 2025 2.230 2.450 2.120 2.310 87,118,008 +0.12(+5.48%)
Jun 30, 2025 2.090 2.210 1.990 2.190 47,878,496 +0.18(+8.96%)
Jun 27, 2025 2.060 2.160 1.990 2.010 52,934,576 +0.02(+1.01%)
Jun 26, 2025 1.960 2.010 1.880 1.990 97,585,208 -0.36(-15.32%)
Jun 25, 2025 2.460 2.510 2.330 2.350 9,037,245 -0.09(-3.69%)
Jun 24, 2025 2.370 2.440 2.360 2.440 12,883,560 +0.12(+5.17%)
Jun 23, 2025 2.250 2.340 2.180 2.320 10,589,438 -0.01(-0.43%)
Jun 20, 2025 2.450 2.490 2.320 2.330 9,386,599 -0.08(-3.32%)
Jun 18, 2025 2.410 2.490 2.360 2.410 8,207,255 -0.02(-0.82%)
Jun 17, 2025 2.570 2.590 2.380 2.430 11,614,948 -0.19(-7.25%)
Jun 16, 2025 2.540 2.660 2.480 2.620 19,025,704 +0.13(+5.22%)
Jun 13, 2025 2.500 2.580 2.470 2.490 10,307,344 -0.11(-4.23%)
Jun 12, 2025 2.620 2.690 2.570 2.600 11,667,422 -0.09(-3.35%)
Jun 11, 2025 2.680 2.740 2.610 2.690 14,361,815 +0.00(+0.00%)
Jun 10, 2025 2.700 2.710 2.610 2.690 11,277,620 +0.04(+1.51%)
Jun 09, 2025 2.690 2.700 2.530 2.650 17,028,864 +0.00(+0.00%)
Jun 06, 2025 2.490 2.700 2.480 2.650 19,531,512 +0.22(+9.05%)
Jun 05, 2025 2.700 2.710 2.410 2.430 15,975,321 -0.24(-8.99%)
Jun 04, 2025 2.460 2.695 2.440 2.670 14,080,804 +0.20(+8.10%)
Jun 03, 2025 2.430 2.480 2.340 2.470 12,345,104 +0.09(+3.78%)
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.