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 Mining Ltd
(NY:
BTCM
)
2.600
-0.120 (-4.41%)
Official Closing Price
Updated: 7:00 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 31, 2024
2.700
2.799
2.560
2.600
32,284
-0.12(-4.41%)
May 30, 2024
2.720
2.830
2.650
2.720
34,977
+0.03(+1.12%)
May 29, 2024
2.730
2.790
2.600
2.690
49,894
-0.10(-3.58%)
May 28, 2024
2.800
2.920
2.730
2.790
85,451
-0.01(-0.36%)
May 24, 2024
2.580
2.870
2.580
2.800
54,299
+0.22(+8.53%)
May 23, 2024
2.820
2.820
2.550
2.580
28,068
-0.11(-4.09%)
May 22, 2024
2.620
2.790
2.550
2.690
71,682
+0.02(+0.75%)
May 21, 2024
2.850
2.890
2.610
2.670
121,858
-0.18(-6.32%)
May 20, 2024
2.510
2.900
2.490
2.850
154,429
+0.30(+11.76%)
May 17, 2024
2.520
2.648
2.390
2.550
130,809
+0.15(+6.25%)
May 16, 2024
2.700
2.720
2.400
2.400
66,296
-0.26(-9.77%)
May 15, 2024
2.570
2.700
2.540
2.660
77,023
+0.06(+2.31%)
May 14, 2024
2.600
2.670
2.510
2.600
82,816
+0.01(+0.39%)
May 13, 2024
2.520
2.650
2.470
2.590
96,203
+0.07(+2.78%)
May 10, 2024
2.550
2.590
2.400
2.520
78,051
+0.00(+0.00%)
May 09, 2024
2.500
2.620
2.440
2.520
86,949
-0.09(-3.45%)
May 08, 2024
2.610
2.620
2.538
2.610
34,157
-0.03(-1.14%)
May 07, 2024
2.820
2.933
2.550
2.640
34,818
-0.17(-6.05%)
May 06, 2024
2.760
2.934
2.760
2.810
73,061
+0.06(+2.18%)
May 03, 2024
2.860
2.860
2.660
2.750
104,468
+0.10(+3.77%)
May 02, 2024
2.690
2.760
2.520
2.650
69,188
+0.01(+0.38%)
May 01, 2024
2.550
2.805
2.380
2.640
107,178
+0.01(+0.38%)
Apr 30, 2024
2.720
2.803
2.560
2.630
104,599
-0.12(-4.36%)
Apr 29, 2024
2.720
2.960
2.620
2.750
99,691
-0.11(-3.85%)
Apr 26, 2024
3.000
3.248
2.610
2.860
162,170
-0.05(-1.72%)
Apr 25, 2024
2.860
3.170
2.800
2.910
86,645
-0.26(-8.20%)
Apr 24, 2024
3.580
3.780
3.050
3.170
339,082
-0.28(-8.12%)
Apr 23, 2024
2.700
3.850
2.410
3.450
788,554
+0.75(+27.78%)
Apr 22, 2024
2.000
2.860
2.000
2.700
300,423
+0.71(+35.68%)
Apr 19, 2024
2.200
2.230
1.960
1.990
75,240
-0.13(-6.13%)
Apr 18, 2024
2.290
2.323
2.070
2.120
78,196
-0.08(-3.64%)
Apr 17, 2024
2.200
2.330
2.069
2.200
65,535
+0.08(+3.77%)
Apr 16, 2024
2.000
2.200
1.930
2.120
93,422
+0.09(+4.43%)
Apr 15, 2024
2.400
2.400
1.790
2.030
235,258
-0.37(-15.42%)
Apr 12, 2024
2.600
2.600
2.300
2.400
107,248
-0.19(-7.34%)
Apr 11, 2024
2.550
2.655
2.510
2.590
36,806
+0.02(+0.78%)
Apr 10, 2024
2.540
2.670
2.530
2.570
32,667
-0.01(-0.39%)
Apr 09, 2024
2.730
2.850
2.560
2.580
61,655
-0.16(-5.84%)
Apr 08, 2024
2.720
2.800
2.650
2.740
69,728
+0.05(+1.86%)
Apr 05, 2024
2.720
2.849
2.610
2.690
74,067
-0.03(-1.10%)
Apr 04, 2024
2.710
2.820
2.670
2.720
99,210
+0.06(+2.26%)
Apr 03, 2024
2.610
2.743
2.600
2.660
44,350
+0.00(+0.00%)
Apr 02, 2024
2.730
2.750
2.620
2.660
50,578
-0.12(-4.32%)
Apr 01, 2024
2.860
2.900
2.750
2.780
116,202
-0.15(-5.12%)
Mar 28, 2024
2.900
3.030
2.830
2.930
127,898
-0.01(-0.34%)
Mar 27, 2024
2.850
3.028
2.800
2.940
118,013
+0.06(+2.08%)
Mar 26, 2024
2.970
2.970
2.770
2.880
93,648
+0.01(+0.35%)
Mar 25, 2024
2.800
2.930
2.770
2.870
156,137
+0.04(+1.41%)
Mar 22, 2024
2.960
2.960
2.770
2.830
99,271
-0.13(-4.39%)
Mar 21, 2024
3.190
3.190
2.880
2.960
161,355
-0.15(-4.82%)
Mar 20, 2024
2.940
3.130
2.930
3.110
124,055
+0.09(+2.98%)
Mar 19, 2024
3.000
3.180
2.830
3.020
72,480
+0.05(+1.68%)
Mar 18, 2024
2.900
3.000
2.730
2.970
189,223
+0.03(+1.02%)
Mar 15, 2024
2.840
2.940
2.770
2.940
55,346
+0.10(+3.52%)
Mar 14, 2024
2.870
2.940
2.710
2.840
103,304
-0.11(-3.73%)
Mar 13, 2024
2.970
3.080
2.890
2.950
141,695
-0.07(-2.32%)
Mar 12, 2024
3.140
3.140
2.900
3.020
161,256
-0.12(-3.82%)
Mar 11, 2024
3.110
3.300
3.070
3.140
244,879
-0.01(-0.32%)
Mar 08, 2024
3.120
3.370
3.030
3.150
164,399
+0.08(+2.61%)
Mar 07, 2024
3.060
3.130
2.940
3.070
158,573
-0.02(-0.65%)
Mar 06, 2024
3.100
3.240
3.017
3.090
165,933
+0.02(+0.65%)
Mar 05, 2024
3.440
3.520
2.960
3.070
242,631
-0.46(-13.03%)
Mar 04, 2024
3.700
3.800
3.400
3.530
253,870
-0.17(-4.59%)
Mar 01, 2024
3.690
3.710
3.450
3.700
130,278
+0.00(+0.00%)
Feb 29, 2024
4.100
4.110
3.546
3.700
189,084
-0.28(-7.04%)
Feb 28, 2024
4.000
4.000
3.600
3.980
510,330
+0.21(+5.57%)
Feb 27, 2024
3.970
4.117
3.630
3.770
202,649
-0.10(-2.58%)
Feb 26, 2024
3.660
3.940
3.480
3.870
256,862
+0.04(+1.04%)
Feb 23, 2024
3.990
3.990
3.620
3.830
225,098
-0.06(-1.54%)
Feb 22, 2024
4.230
4.230
3.840
3.890
134,548
-0.03(-0.77%)
Feb 21, 2024
4.050
4.140
3.852
3.920
57,877
-0.27(-6.44%)
Feb 20, 2024
4.090
4.190
3.750
4.190
130,052
+0.00(+0.00%)
Feb 16, 2024
4.390
4.590
4.101
4.190
126,581
-0.11(-2.56%)
Feb 15, 2024
4.580
4.883
4.230
4.300
223,354
-0.17(-3.80%)
Feb 14, 2024
4.400
4.470
4.180
4.470
192,454
+0.44(+10.92%)
Feb 13, 2024
4.000
4.150
3.724
4.030
114,199
-0.11(-2.66%)
Feb 12, 2024
4.140
4.450
3.980
4.140
224,413
+0.00(+0.00%)
Feb 09, 2024
4.150
4.420
3.880
4.140
133,661
+0.17(+4.28%)
Feb 08, 2024
3.670
4.070
3.650
3.970
129,505
+0.50(+14.41%)
Feb 07, 2024
3.560
3.570
3.400
3.470
72,457
-0.08(-2.25%)
Feb 06, 2024
3.510
3.650
3.410
3.550
61,664
-0.01(-0.28%)
Feb 05, 2024
3.700
3.800
3.500
3.560
79,060
-0.15(-4.04%)
Feb 02, 2024
3.990
4.000
3.500
3.710
102,255
-0.24(-6.08%)
Feb 01, 2024
3.980
4.060
3.700
3.950
54,322
+0.03(+0.77%)
Jan 31, 2024
4.180
4.358
3.770
3.920
82,273
-0.28(-6.67%)
Jan 30, 2024
4.560
4.560
4.100
4.200
60,486
-0.26(-5.83%)
Jan 29, 2024
4.080
4.630
4.058
4.460
179,467
+0.46(+11.50%)
Jan 26, 2024
3.890
4.188
3.790
4.000
115,316
+0.42(+11.73%)
Jan 25, 2024
3.640
3.722
3.550
3.580
31,754
-0.05(-1.38%)
Jan 24, 2024
3.980
3.980
3.580
3.630
46,472
-0.05(-1.36%)
Jan 23, 2024
3.770
3.871
3.620
3.680
57,310
-0.18(-4.66%)
Jan 22, 2024
3.660
4.130
3.540
3.860
102,035
+0.07(+1.85%)
Jan 19, 2024
3.740
3.820
3.360
3.790
202,696
+0.08(+2.16%)
Jan 18, 2024
3.850
4.060
3.600
3.710
128,291
-0.06(-1.59%)
Jan 17, 2024
3.730
3.830
3.480
3.770
183,957
-0.12(-3.08%)
Jan 16, 2024
4.180
4.190
3.800
3.890
147,966
-0.26(-6.27%)
Jan 12, 2024
4.580
4.730
3.930
4.150
400,175
-0.37(-8.19%)
Jan 11, 2024
5.400
5.490
4.400
4.520
353,112
-0.36(-7.38%)
Jan 10, 2024
5.100
5.250
4.600
4.880
224,186
-0.13(-2.59%)
Jan 09, 2024
5.200
5.331
5.010
5.010
165,185
-0.39(-7.22%)
Jan 08, 2024
5.280
5.539
4.900
5.400
227,994
+0.20(+3.85%)
Jan 05, 2024
5.330
5.350
4.910
5.200
111,752
-0.15(-2.80%)
Jan 04, 2024
5.280
5.480
5.170
5.350
263,207
+0.24(+4.70%)
Jan 03, 2024
4.700
5.480
4.500
5.110
364,600
-0.09(-1.73%)
Jan 02, 2024
5.710
5.710
4.985
5.200
429,191
+0.16(+3.17%)
Dec 29, 2023
6.050
6.262
5.005
5.040
645,661
-0.87(-14.72%)
Dec 28, 2023
6.370
6.500
5.620
5.910
489,093
-0.36(-5.74%)
Dec 27, 2023
6.390
6.590
5.950
6.270
843,477
+0.55(+9.62%)
Dec 26, 2023
6.500
6.500
5.000
5.720
770,189
-0.69(-10.76%)
Dec 22, 2023
6.400
6.950
6.000
6.410
934,405
+0.21(+3.39%)
Dec 21, 2023
5.860
6.400
5.600
6.200
667,121
+0.87(+16.32%)
Dec 20, 2023
5.150
5.930
5.130
5.330
1,040,317
+0.34(+6.81%)
Dec 19, 2023
4.110
5.233
4.110
4.990
695,671
+0.99(+24.75%)
Dec 18, 2023
4.010
4.200
3.750
4.000
188,009
-0.03(-0.74%)
Dec 15, 2023
4.140
4.270
4.020
4.030
122,727
-0.23(-5.40%)
Dec 14, 2023
4.290
4.600
3.990
4.260
241,606
-0.11(-2.52%)
Dec 13, 2023
4.230
4.400
4.080
4.370
193,307
+0.07(+1.63%)
Dec 12, 2023
3.850
4.400
3.760
4.300
207,302
+0.50(+13.16%)
Dec 11, 2023
3.990
3.990
3.700
3.800
160,540
-0.29(-7.09%)
Dec 08, 2023
3.780
4.090
3.650
4.090
168,838
+0.39(+10.54%)
Dec 07, 2023
4.160
4.200
3.650
3.700
211,794
-0.44(-10.63%)
Dec 06, 2023
3.940
4.350
3.910
4.140
189,678
+0.26(+6.70%)
Dec 05, 2023
3.970
4.360
3.800
3.880
430,904
+0.03(+0.78%)
Dec 04, 2023
3.550
3.880
3.520
3.850
272,672
+0.60(+18.46%)
Dec 01, 2023
3.000
3.250
2.990
3.250
100,960
+0.27(+9.06%)
Nov 30, 2023
3.000
3.040
2.930
2.980
33,131
-0.06(-1.97%)
Nov 29, 2023
3.180
3.210
2.910
3.040
84,197
-0.01(-0.33%)
Nov 28, 2023
3.050
3.050
2.860
3.050
66,073
+0.07(+2.35%)
Nov 27, 2023
2.900
3.050
2.900
2.980
58,706
+0.04(+1.36%)
Nov 24, 2023
2.930
2.960
2.850
2.940
36,510
+0.05(+1.73%)
Nov 22, 2023
2.900
2.950
2.860
2.890
28,237
-0.01(-0.34%)
Nov 21, 2023
2.970
3.100
2.850
2.900
18,026
-0.15(-4.92%)
Nov 20, 2023
3.140
3.140
2.820
3.050
50,667
+0.07(+2.35%)
Nov 17, 2023
2.980
2.980
2.859
2.980
31,236
+0.00(+0.00%)
Nov 16, 2023
3.030
3.050
2.854
2.980
34,411
-0.02(-0.67%)
Nov 15, 2023
2.980
3.080
2.950
3.000
36,887
+0.05(+1.69%)
Nov 14, 2023
2.900
2.990
2.760
2.950
32,703
+0.05(+1.72%)
Nov 13, 2023
3.020
3.020
2.700
2.900
55,884
+0.13(+4.69%)
Nov 10, 2023
3.020
3.030
2.700
2.770
131,771
-0.12(-4.15%)
Nov 09, 2023
3.020
3.280
2.880
2.890
55,847
-0.10(-3.34%)
Nov 08, 2023
3.040
3.060
2.900
2.990
17,114
-0.05(-1.64%)
Nov 07, 2023
3.090
3.100
2.950
3.040
54,561
-0.06(-1.94%)
Nov 06, 2023
3.150
3.199
3.015
3.100
19,685
+0.00(+0.00%)
Nov 03, 2023
2.870
3.110
2.870
3.100
49,640
+0.19(+6.53%)
Nov 02, 2023
2.910
2.970
2.850
2.910
29,682
+0.13(+4.68%)
Nov 01, 2023
2.820
2.920
2.707
2.780
44,891
-0.04(-1.42%)
Oct 31, 2023
2.700
2.880
2.700
2.820
26,358
+0.02(+0.71%)
Oct 30, 2023
2.840
2.941
2.650
2.800
49,821
+0.04(+1.45%)
Oct 27, 2023
3.230
3.240
2.630
2.760
125,229
-0.37(-11.82%)
Oct 26, 2023
3.130
3.231
3.056
3.130
32,911
+0.00(+0.00%)
Oct 25, 2023
3.210
3.530
3.030
3.130
58,877
+0.02(+0.64%)
Oct 24, 2023
3.330
3.490
3.090
3.110
184,564
+0.02(+0.65%)
Oct 23, 2023
2.920
3.200
2.690
3.090
123,380
+0.27(+9.57%)
Oct 20, 2023
3.160
3.160
2.750
2.820
56,052
-0.12(-4.08%)
Oct 19, 2023
3.020
3.090
2.910
2.940
54,226
-0.14(-4.55%)
Oct 18, 2023
3.280
3.310
3.080
3.080
41,763
-0.19(-5.81%)
Oct 17, 2023
3.180
3.350
3.000
3.270
75,696
+0.11(+3.48%)
Oct 16, 2023
3.080
3.280
3.000
3.160
188,634
+0.18(+6.04%)
Oct 13, 2023
2.990
3.107
2.910
2.980
16,819
-0.01(-0.33%)
Oct 12, 2023
3.050
3.080
2.920
2.990
41,984
-0.07(-2.29%)
Oct 11, 2023
2.910
3.100
2.910
3.060
22,216
+0.09(+3.03%)
Oct 10, 2023
3.040
3.070
2.850
2.970
32,755
-0.06(-1.98%)
Oct 09, 2023
3.000
3.050
2.880
3.030
55,901
+0.04(+1.34%)
Oct 06, 2023
2.880
3.000
2.790
2.990
41,901
+0.14(+4.91%)
Oct 05, 2023
2.840
2.900
2.750
2.850
19,428
+0.00(+0.00%)
Oct 04, 2023
2.810
2.920
2.750
2.850
20,305
+0.02(+0.71%)
Oct 03, 2023
2.950
3.050
2.800
2.830
25,930
-0.22(-7.21%)
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
.