Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bit Digital Inc
(NQ:
BTBT
)
2.480
-0.040 (-1.59%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
9.100
9.470
8.440
8.450
2,308,361
-0.98(-10.39%)
May 27, 2021
10.00
10.18
8.763
9.430
5,149,585
+0.38(+4.20%)
May 26, 2021
8.520
9.530
8.440
9.050
2,050,672
+0.81(+9.83%)
May 25, 2021
8.250
8.700
8.050
8.240
1,989,408
-0.19(-2.25%)
May 24, 2021
8.550
8.689
7.850
8.430
2,869,891
-0.14(-1.63%)
May 21, 2021
9.500
9.639
8.410
8.570
2,479,752
-0.79(-8.49%)
May 20, 2021
9.550
9.980
9.084
9.365
2,671,989
+0.37(+4.06%)
May 19, 2021
10.00
10.14
8.770
9.000
5,109,927
-1.85(-17.05%)
May 18, 2021
9.910
11.21
9.905
10.85
1,399,104
+0.90(+9.05%)
May 17, 2021
10.20
10.78
9.500
9.950
1,782,115
-0.23(-2.26%)
May 14, 2021
9.880
10.77
9.751
10.18
2,059,130
+0.68(+7.16%)
May 13, 2021
10.00
11.49
9.280
9.500
4,527,398
-0.21(-2.16%)
May 12, 2021
10.11
10.58
9.450
9.710
953,014
-0.67(-6.45%)
May 11, 2021
9.260
10.50
9.080
10.38
1,017,540
-0.07(-0.67%)
May 10, 2021
11.68
11.69
10.44
10.45
767,183
-1.41(-11.89%)
May 07, 2021
11.94
12.30
11.61
11.86
673,488
+0.23(+1.98%)
May 06, 2021
12.01
12.05
11.29
11.63
739,065
-0.34(-2.84%)
May 05, 2021
11.96
12.36
11.67
11.97
693,825
+0.04(+0.34%)
May 04, 2021
12.41
12.50
11.43
11.93
995,133
-0.56(-4.48%)
May 03, 2021
13.23
13.52
12.16
12.49
1,085,458
-0.71(-5.38%)
Apr 30, 2021
13.28
13.76
12.86
13.20
1,042,200
-0.10(-0.75%)
Apr 29, 2021
13.29
13.68
12.91
13.30
868,635
-0.17(-1.26%)
Apr 28, 2021
13.18
13.80
12.68
13.47
1,650,354
+0.36(+2.75%)
Apr 27, 2021
13.65
13.80
13.03
13.11
904,645
-0.34(-2.53%)
Apr 26, 2021
13.88
13.88
13.12
13.45
1,299,425
+0.29(+2.20%)
Apr 23, 2021
12.28
13.43
12.25
13.16
1,318,900
+0.26(+2.02%)
Apr 22, 2021
12.91
13.86
12.66
12.90
1,603,085
-0.03(-0.23%)
Apr 21, 2021
11.60
13.09
11.58
12.93
2,507,677
+1.20(+10.23%)
Apr 20, 2021
12.07
12.29
11.51
11.73
1,561,690
-0.63(-5.10%)
Apr 19, 2021
12.52
13.23
11.90
12.36
2,219,957
-0.97(-7.28%)
Apr 16, 2021
13.96
13.96
13.05
13.33
4,032,400
-0.95(-6.65%)
Apr 15, 2021
15.27
15.36
12.77
14.28
6,694,864
+0.03(+0.21%)
Apr 14, 2021
16.80
19.02
13.65
14.25
25,814,860
-1.03(-6.74%)
Apr 13, 2021
16.57
16.73
15.04
15.28
2,082,781
+0.08(+0.53%)
Apr 12, 2021
17.40
17.97
14.84
15.20
2,250,368
-1.76(-10.38%)
Apr 09, 2021
17.15
17.30
16.01
16.96
1,539,700
+0.11(+0.65%)
Apr 08, 2021
15.41
17.00
15.38
16.85
1,801,285
+1.43(+9.27%)
Apr 07, 2021
15.85
16.68
15.12
15.42
1,264,596
-1.34(-8.00%)
Apr 06, 2021
16.34
17.22
14.85
16.76
2,019,395
+0.01(+0.06%)
Apr 05, 2021
14.87
16.90
14.25
16.75
2,352,916
+2.42(+16.89%)
Apr 01, 2021
15.02
15.35
14.23
14.33
1,414,500
-0.69(-4.59%)
Mar 31, 2021
14.68
15.43
13.76
15.02
1,460,576
+0.42(+2.88%)
Mar 30, 2021
13.43
15.65
13.04
14.60
1,988,655
+1.66(+12.83%)
Mar 29, 2021
14.30
14.67
12.70
12.94
973,457
-0.62(-4.57%)
Mar 26, 2021
14.40
14.45
12.75
13.56
725,200
-0.35(-2.52%)
Mar 25, 2021
12.01
13.99
12.01
13.91
823,947
+0.42(+3.11%)
Mar 24, 2021
15.33
15.50
13.38
13.49
947,854
-1.29(-8.73%)
Mar 23, 2021
15.94
15.94
14.57
14.78
806,074
-1.06(-6.69%)
Mar 22, 2021
16.94
17.03
15.60
15.84
1,023,754
-1.10(-6.49%)
Mar 19, 2021
16.62
17.20
16.10
16.94
1,076,400
+0.60(+3.67%)
Mar 18, 2021
17.57
18.28
16.24
16.34
1,565,148
-1.49(-8.36%)
Mar 17, 2021
15.96
17.97
15.81
17.83
1,487,497
+1.21(+7.28%)
Mar 16, 2021
18.18
18.20
16.36
16.62
1,543,680
-2.32(-12.25%)
Mar 15, 2021
18.38
19.49
17.92
18.94
1,601,874
+0.95(+5.28%)
Mar 12, 2021
16.77
18.86
16.65
17.99
2,247,000
-0.31(-1.69%)
Mar 11, 2021
18.15
18.38
16.88
18.30
2,442,469
+0.67(+3.80%)
Mar 10, 2021
18.31
18.86
16.43
17.63
3,240,651
+1.73(+10.88%)
Mar 09, 2021
13.50
16.36
12.80
15.90
3,650,256
+3.72(+30.54%)
Mar 08, 2021
13.67
13.68
12.00
12.18
1,056,884
-1.08(-8.14%)
Mar 05, 2021
14.30
14.30
11.13
13.26
1,350,500
-0.19(-1.41%)
Mar 04, 2021
15.00
15.46
12.68
13.45
1,602,289
-2.05(-13.23%)
Mar 03, 2021
16.42
16.72
15.25
15.50
2,256,498
-0.14(-0.90%)
Mar 02, 2021
17.07
17.07
15.24
15.64
1,981,065
-0.91(-5.50%)
Mar 01, 2021
16.00
16.99
15.21
16.55
2,054,265
+1.79(+12.13%)
Feb 26, 2021
14.69
15.61
14.11
14.76
1,232,300
-0.63(-4.09%)
Feb 25, 2021
16.88
17.59
15.04
15.39
1,672,772
-1.22(-7.34%)
Feb 24, 2021
16.99
17.59
15.79
16.61
2,181,887
+1.27(+8.28%)
Feb 23, 2021
15.66
16.42
13.51
15.34
2,859,207
-3.37(-18.01%)
Feb 22, 2021
18.87
20.56
18.30
18.71
2,570,678
-2.35(-11.16%)
Feb 19, 2021
23.10
25.10
20.73
21.06
4,667,200
-0.64(-2.95%)
Feb 18, 2021
24.00
25.74
21.70
21.70
3,019,648
-4.96(-18.60%)
Feb 17, 2021
29.22
30.68
25.25
26.66
6,021,208
-1.60(-5.66%)
Feb 16, 2021
25.48
28.57
25.28
28.26
6,197,539
+3.96(+16.30%)
Feb 12, 2021
23.77
26.78
23.27
24.30
4,090,500
-0.15(-0.61%)
Feb 11, 2021
24.93
27.00
22.80
24.45
5,712,887
+2.40(+10.88%)
Feb 10, 2021
24.59
24.65
20.60
22.05
4,574,061
-2.50(-10.18%)
Feb 09, 2021
26.42
29.85
23.56
24.55
12,715,701
-1.05(-4.10%)
Feb 08, 2021
20.70
26.17
19.02
25.60
12,941,074
+8.09(+46.20%)
Feb 05, 2021
19.12
19.92
17.28
17.51
2,879,700
-1.48(-7.79%)
Feb 04, 2021
19.10
19.30
18.05
18.99
2,641,015
+0.44(+2.37%)
Feb 03, 2021
18.89
20.68
18.51
18.55
4,297,295
+0.01(+0.05%)
Feb 02, 2021
18.32
19.39
17.58
18.54
3,821,850
+0.32(+1.76%)
Feb 01, 2021
19.13
19.15
17.56
18.22
2,906,708
-1.20(-6.18%)
Jan 29, 2021
23.05
23.90
18.10
19.42
9,824,200
-0.12(-0.61%)
Jan 28, 2021
16.98
20.43
16.25
19.54
8,346,457
+3.43(+21.29%)
Jan 27, 2021
16.29
17.09
15.83
16.11
1,990,303
-1.55(-8.78%)
Jan 26, 2021
16.51
18.50
15.80
17.66
3,585,080
+1.29(+7.88%)
Jan 25, 2021
17.99
18.19
15.72
16.37
3,486,955
-1.10(-6.30%)
Jan 22, 2021
16.74
17.99
16.55
17.47
4,157,500
+1.11(+6.78%)
Jan 21, 2021
15.95
17.40
15.20
16.36
5,204,255
-0.36(-2.15%)
Jan 20, 2021
15.76
18.20
15.54
16.72
5,659,741
+0.26(+1.58%)
Jan 19, 2021
17.24
17.32
14.70
16.46
4,682,584
-0.20(-1.20%)
Jan 15, 2021
17.58
17.69
16.52
16.66
3,658,600
-1.46(-8.06%)
Jan 14, 2021
20.19
20.99
17.82
18.12
9,641,898
-0.04(-0.22%)
Jan 13, 2021
18.83
21.10
17.82
18.16
6,664,245
-1.49(-7.58%)
Jan 12, 2021
17.05
22.50
15.50
19.65
25,675,154
+0.89(+4.74%)
Jan 11, 2021
20.62
23.25
18.20
18.76
13,839,755
-6.27(-25.05%)
Jan 08, 2021
26.31
28.74
24.20
25.03
8,247,900
+0.24(+0.97%)
Jan 07, 2021
27.98
29.39
22.25
24.79
10,770,091
-0.94(-3.65%)
Jan 06, 2021
28.66
28.80
24.05
25.73
12,152,093
-2.27(-8.11%)
Jan 05, 2021
24.97
30.90
23.73
28.00
27,628,156
-1.27(-4.34%)
Jan 04, 2021
25.70
33.00
25.50
29.27
38,405,928
+7.36(+33.59%)
Dec 31, 2020
21.91
21.91
21.91
46,452,572
+6.76(+44.62%)
Dec 30, 2020
12.27
16.19
12.11
15.15
46,452,572
+4.59(+43.47%)
Dec 29, 2020
9.840
10.87
8.440
10.56
8,319,968
+0.07(+0.67%)
Dec 28, 2020
6.680
12.45
6.410
10.49
60,393,144
+4.70(+81.17%)
Dec 24, 2020
6.030
6.345
5.650
5.790
858,600
-0.16(-2.69%)
Dec 23, 2020
6.580
6.900
5.930
5.950
2,158,887
-0.54(-8.32%)
Dec 22, 2020
6.800
6.850
5.840
6.490
4,129,519
+0.24(+3.84%)
Dec 21, 2020
5.720
6.640
5.530
6.250
3,156,854
+0.69(+12.41%)
Dec 18, 2020
5.310
5.830
5.100
5.560
1,141,300
+0.05(+0.91%)
Dec 17, 2020
6.000
6.050
5.310
5.510
5,033,860
+0.46(+9.11%)
Dec 16, 2020
6.880
7.050
4.790
5.050
11,434,505
-1.11(-18.02%)
Dec 15, 2020
6.110
6.490
6.050
6.160
2,123,062
+0.14(+2.33%)
Dec 14, 2020
6.310
6.480
5.930
6.020
1,074,940
+0.06(+1.01%)
Dec 11, 2020
5.780
6.000
5.780
5.960
323,500
+0.04(+0.68%)
Dec 10, 2020
5.490
6.160
5.450
5.920
384,861
+0.23(+4.04%)
Dec 09, 2020
5.800
5.990
5.630
5.690
450,313
-0.16(-2.74%)
Dec 08, 2020
6.270
6.270
5.750
5.850
692,421
-0.47(-7.44%)
Dec 07, 2020
6.530
6.690
6.300
6.320
388,808
-0.03(-0.47%)
Dec 04, 2020
7.250
7.330
6.300
6.350
1,195,000
-1.10(-14.77%)
Dec 03, 2020
7.930
7.930
7.020
7.450
1,027,218
-0.32(-4.12%)
Dec 02, 2020
7.840
7.950
7.350
7.770
442,725
-0.21(-2.63%)
Dec 01, 2020
7.770
9.050
7.340
7.980
2,096,895
-0.09(-1.12%)
Nov 30, 2020
7.310
8.120
6.710
8.070
1,951,944
+1.75(+27.69%)
Nov 27, 2020
6.190
6.660
5.890
6.320
1,583,900
-0.95(-13.07%)
Nov 25, 2020
6.380
8.140
5.780
7.270
1,487,900
+0.96(+15.21%)
Nov 24, 2020
6.650
6.720
6.000
6.310
601,930
+0.14(+2.27%)
Nov 23, 2020
6.500
6.860
6.160
6.170
988,709
+0.07(+1.15%)
Nov 20, 2020
6.280
6.890
5.910
6.100
872,300
-0.10(-1.61%)
Nov 19, 2020
5.640
6.230
5.210
6.200
513,591
+0.56(+9.93%)
Nov 18, 2020
6.000
6.500
5.500
5.640
1,025,114
-0.33(-5.53%)
Nov 17, 2020
6.150
7.050
5.580
5.970
3,622,164
+0.56(+10.35%)
Nov 16, 2020
4.620
5.470
4.460
5.410
847,200
+1.07(+24.65%)
Nov 13, 2020
4.120
4.360
4.100
4.340
114,700
+0.18(+4.33%)
Nov 12, 2020
3.800
4.420
3.800
4.160
545,723
+0.35(+9.19%)
Nov 11, 2020
4.000
4.150
3.720
3.810
395,302
-0.07(-1.80%)
Nov 10, 2020
3.640
3.990
3.610
3.880
119,757
+0.32(+8.99%)
Nov 09, 2020
3.820
3.960
3.400
3.560
286,557
-0.40(-10.10%)
Nov 06, 2020
4.390
4.391
3.870
3.960
145,400
-0.34(-7.91%)
Nov 05, 2020
4.350
4.650
4.140
4.300
559,768
+0.09(+2.14%)
Nov 04, 2020
3.860
4.340
3.850
4.210
338,987
+0.31(+7.95%)
Nov 03, 2020
3.800
3.980
3.800
3.900
11,381
+0.10(+2.63%)
Nov 02, 2020
3.750
3.820
3.610
3.800
16,917
+0.05(+1.33%)
Oct 30, 2020
3.860
3.900
3.625
3.750
17,100
-0.04(-1.06%)
Oct 29, 2020
3.650
3.870
3.650
3.790
13,450
+0.19(+5.28%)
Oct 28, 2020
3.850
3.918
3.560
3.600
58,503
-0.32(-8.16%)
Oct 27, 2020
4.160
4.190
3.770
3.920
48,837
-0.10(-2.49%)
Oct 26, 2020
3.830
4.080
3.628
4.020
83,282
+0.06(+1.52%)
Oct 23, 2020
3.990
4.330
3.585
3.960
114,300
-0.04(-1.00%)
Oct 22, 2020
4.050
4.690
3.980
4.000
161,580
+0.05(+1.27%)
Oct 21, 2020
3.980
4.140
3.850
3.950
53,496
+0.13(+3.40%)
Oct 20, 2020
4.080
4.080
3.820
3.820
13,640
-0.28(-6.83%)
Oct 19, 2020
3.600
4.200
3.600
4.100
37,415
+0.25(+6.49%)
Oct 16, 2020
3.980
3.983
3.850
3.850
5,500
-0.11(-2.78%)
Oct 15, 2020
4.080
4.080
3.960
3.960
6,237
-0.04(-1.00%)
Oct 14, 2020
3.940
4.040
3.940
4.000
3,436
+0.00(+0.00%)
Oct 13, 2020
4.000
4.170
3.958
4.000
7,576
+0.03(+0.76%)
Oct 12, 2020
4.010
4.150
3.950
3.970
45,141
-0.08(-1.98%)
Oct 09, 2020
3.920
4.093
3.920
4.050
60,400
+0.13(+3.32%)
Oct 08, 2020
4.030
4.200
3.900
3.920
144,093
-0.08(-2.00%)
Oct 07, 2020
4.050
4.240
3.955
4.000
69,593
+0.01(+0.25%)
Oct 06, 2020
3.580
4.140
3.570
3.990
38,796
+0.15(+3.91%)
Oct 05, 2020
3.970
4.270
3.750
3.840
54,226
-0.20(-4.95%)
Oct 02, 2020
3.840
4.300
3.840
4.040
15,400
+0.02(+0.50%)
Oct 01, 2020
4.110
4.150
3.990
4.020
17,278
-0.09(-2.19%)
Sep 30, 2020
4.460
4.460
4.000
4.110
26,774
+0.04(+0.98%)
Sep 29, 2020
4.110
4.140
4.010
4.070
20,172
-0.04(-0.97%)
Sep 28, 2020
4.140
4.260
4.040
4.110
27,313
-0.08(-1.91%)
Sep 25, 2020
3.940
4.240
3.940
4.190
40,100
+0.27(+6.89%)
Sep 24, 2020
3.750
3.920
3.670
3.920
27,408
+0.07(+1.82%)
Sep 23, 2020
3.880
4.030
3.500
3.850
57,596
-0.12(-3.02%)
Sep 22, 2020
4.280
4.280
3.860
3.970
45,186
-0.29(-6.81%)
Sep 21, 2020
4.340
4.450
4.200
4.260
17,946
-0.19(-4.27%)
Sep 18, 2020
4.340
4.510
4.146
4.450
82,300
+0.21(+4.95%)
Sep 17, 2020
4.160
4.380
4.160
4.240
44,326
+0.11(+2.66%)
Sep 16, 2020
4.310
4.590
4.040
4.130
132,572
-0.30(-6.77%)
Sep 15, 2020
4.600
4.600
4.400
4.430
64,027
-0.16(-3.49%)
Sep 14, 2020
4.460
4.730
4.410
4.590
39,623
+0.01(+0.22%)
Sep 11, 2020
4.120
4.580
4.120
4.580
29,800
+0.17(+3.85%)
Sep 10, 2020
4.500
4.640
4.275
4.410
24,202
-0.20(-4.34%)
Sep 09, 2020
4.500
4.640
4.310
4.610
59,862
+0.30(+6.96%)
Sep 08, 2020
4.500
4.650
4.310
4.310
40,726
-0.30(-6.41%)
Sep 04, 2020
4.420
4.690
4.410
4.605
31,300
+0.10(+2.11%)
Sep 03, 2020
4.590
4.600
4.050
4.510
48,927
-0.17(-3.63%)
Sep 02, 2020
4.700
4.880
4.550
4.680
71,363
-0.24(-4.88%)
Sep 01, 2020
4.820
5.080
4.820
4.920
137,243
-0.05(-1.01%)
Aug 31, 2020
5.000
5.100
4.900
4.970
93,665
+0.08(+1.64%)
Aug 28, 2020
4.670
4.910
4.670
4.890
68,100
+0.14(+2.95%)
Aug 27, 2020
4.780
4.930
4.680
4.750
90,523
+0.15(+3.26%)
Aug 26, 2020
4.640
4.870
4.535
4.600
46,187
+0.04(+0.88%)
Aug 25, 2020
4.450
4.720
4.220
4.560
107,520
+0.06(+1.33%)
Aug 24, 2020
4.210
4.720
4.200
4.500
116,637
+0.33(+7.91%)
Aug 21, 2020
3.970
4.170
3.970
4.170
17,700
+0.16(+3.99%)
Aug 20, 2020
3.810
4.250
3.810
4.010
66,678
+0.19(+4.97%)
Aug 19, 2020
3.680
3.960
3.680
3.820
28,856
+0.08(+2.14%)
Aug 18, 2020
3.920
4.160
3.505
3.740
130,823
-0.31(-7.65%)
Aug 17, 2020
4.070
4.240
3.950
4.050
66,154
-0.05(-1.22%)
Aug 14, 2020
4.010
4.370
4.000
4.100
59,900
+0.00(+0.00%)
Aug 13, 2020
4.360
4.610
3.890
4.100
183,546
-0.26(-5.96%)
Aug 12, 2020
4.360
4.670
4.350
4.360
85,760
+0.00(+0.00%)
Aug 11, 2020
4.500
4.840
4.100
4.360
201,107
-0.34(-7.23%)
Aug 10, 2020
4.940
5.040
4.400
4.700
279,596
-0.28(-5.62%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.