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 Brother Ltd
(NQ:
BTB
)
0.6000
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Sep 7, 2023
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 31, 2023
0.8700
0.8700
0.8101
0.8319
36,447
-0.01(-0.96%)
May 30, 2023
0.8100
0.8500
0.8100
0.8400
26,142
+0.02(+1.82%)
May 26, 2023
0.8235
0.8450
0.8200
0.8250
34,700
-0.01(-1.48%)
May 25, 2023
0.9032
0.9032
0.8221
0.8374
46,219
+0.01(+0.96%)
May 24, 2023
0.8301
0.8380
0.8291
0.8294
18,391
-0.01(-1.03%)
May 23, 2023
0.8600
0.8900
0.8310
0.8380
61,480
-0.03(-3.18%)
May 22, 2023
0.8850
0.8990
0.8302
0.8655
38,184
-0.00(-0.52%)
May 19, 2023
0.8400
0.8985
0.8383
0.8700
26,043
-0.02(-2.13%)
May 18, 2023
0.9172
0.9185
0.8590
0.8889
23,368
-0.00(-0.21%)
May 17, 2023
0.9000
0.9198
0.8830
0.8908
33,399
-0.02(-2.38%)
May 16, 2023
0.8600
0.9150
0.8501
0.9125
89,607
+0.04(+4.61%)
May 15, 2023
0.8600
0.8800
0.8249
0.8723
112,835
+0.04(+5.10%)
May 12, 2023
0.8748
0.8748
0.8251
0.8300
80,867
-0.04(-4.60%)
May 11, 2023
0.8200
0.8786
0.8237
0.8700
50,962
+0.02(+2.35%)
May 10, 2023
0.8100
0.8615
0.8100
0.8500
25,047
+0.03(+3.63%)
May 09, 2023
0.8003
0.8500
0.8003
0.8202
46,067
-0.01(-0.63%)
May 08, 2023
0.8300
0.8800
0.7600
0.8254
42,401
+0.01(+0.66%)
May 05, 2023
0.8300
0.8632
0.8200
0.8200
63,985
-0.02(-2.35%)
May 04, 2023
0.8700
0.8700
0.8022
0.8397
31,601
-0.01(-0.63%)
May 03, 2023
0.8900
0.9100
0.7702
0.8450
261,629
-0.05(-5.06%)
May 02, 2023
0.9005
0.9201
0.8801
0.8900
346,906
+0.01(+1.14%)
May 01, 2023
0.8300
0.9450
0.8151
0.8800
373,052
+0.07(+8.63%)
Apr 28, 2023
0.7500
0.8398
0.7500
0.8101
439,000
+0.07(+8.75%)
Apr 27, 2023
0.8000
0.8132
0.7449
0.7449
130,521
-0.07(-8.41%)
Apr 26, 2023
0.8403
0.8649
0.8000
0.8133
232,346
-0.02(-2.89%)
Apr 25, 2023
0.8650
0.8950
0.8302
0.8375
114,655
-0.03(-3.96%)
Apr 24, 2023
0.8700
0.9100
0.8603
0.8720
58,574
-0.01(-0.77%)
Apr 21, 2023
0.8900
0.9000
0.8701
0.8788
78,312
-0.01(-1.26%)
Apr 20, 2023
0.8850
0.9000
0.8716
0.8900
61,007
-0.01(-0.63%)
Apr 19, 2023
0.9102
0.9250
0.8801
0.8956
81,432
-0.03(-3.46%)
Apr 18, 2023
0.9400
0.9494
0.8900
0.9277
128,429
-0.00(-0.14%)
Apr 17, 2023
0.8800
0.9410
0.8701
0.9290
182,324
+0.05(+5.57%)
Apr 14, 2023
0.9000
0.9198
0.8600
0.8800
97,536
+0.00(+0.48%)
Apr 13, 2023
0.8710
0.9100
0.8478
0.8758
190,865
+0.01(+0.67%)
Apr 12, 2023
0.8800
0.9078
0.8601
0.8700
177,500
+0.01(+1.28%)
Apr 11, 2023
0.8500
0.8900
0.8500
0.8590
299,579
+0.01(+1.52%)
Apr 10, 2023
0.8100
0.8599
0.8050
0.8461
168,655
+0.02(+1.95%)
Apr 06, 2023
0.8300
0.8500
0.8021
0.8299
98,585
-0.01(-1.20%)
Apr 05, 2023
0.8300
0.8600
0.7999
0.8400
311,832
+0.00(+0.00%)
Apr 04, 2023
0.8600
0.8800
0.8200
0.8400
210,935
-0.02(-2.88%)
Apr 03, 2023
0.8700
0.8997
0.8450
0.8649
489,710
+0.00(+0.57%)
Mar 31, 2023
1.080
1.110
0.8302
0.8600
2,409,424
-0.28(-24.56%)
Mar 30, 2023
1.330
1.350
1.060
1.140
4,088,881
-0.21(-15.56%)
Mar 29, 2023
1.340
1.350
1.280
1.350
167,592
+0.03(+2.27%)
Mar 28, 2023
1.390
1.390
1.250
1.320
192,990
+0.01(+0.76%)
Mar 27, 2023
1.310
1.360
1.220
1.310
307,398
-0.04(-2.96%)
Mar 24, 2023
1.480
1.480
1.350
1.350
243,378
-0.15(-10.00%)
Mar 23, 2023
1.440
1.525
1.435
1.500
145,292
+0.05(+3.45%)
Mar 22, 2023
1.600
1.620
1.440
1.450
339,062
-0.16(-9.94%)
Mar 21, 2023
1.460
1.618
1.460
1.610
274,900
+0.15(+10.27%)
Mar 20, 2023
1.440
1.510
1.390
1.460
365,986
+0.02(+1.39%)
Mar 17, 2023
1.360
1.440
1.330
1.440
422,755
+0.11(+8.27%)
Mar 16, 2023
1.310
1.370
1.280
1.330
209,624
-0.01(-0.75%)
Mar 15, 2023
1.230
1.360
1.230
1.340
317,514
+0.08(+6.35%)
Mar 14, 2023
1.300
1.350
1.250
1.260
385,727
+0.00(+0.00%)
Mar 13, 2023
1.120
1.310
1.080
1.260
365,320
+0.10(+8.62%)
Mar 10, 2023
1.190
1.190
1.040
1.160
607,440
+0.01(+0.87%)
Mar 09, 2023
1.190
1.220
1.120
1.150
190,669
-0.02(-1.71%)
Mar 08, 2023
1.140
1.180
1.130
1.170
124,093
+0.01(+0.86%)
Mar 07, 2023
1.190
1.210
1.120
1.160
266,128
-0.03(-2.52%)
Mar 06, 2023
1.230
1.289
1.180
1.190
251,007
-0.06(-4.80%)
Mar 03, 2023
1.150
1.300
1.150
1.250
574,905
+0.09(+7.76%)
Mar 02, 2023
1.270
1.285
1.160
1.160
779,665
-0.11(-8.66%)
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
.