Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2023 1.360 1.390 1.260 1.270 570,713 -0.11(-7.97%)
Feb 28, 2023 1.370 1.445 1.360 1.380 293,001 +0.01(+0.73%)
Feb 27, 2023 1.490 1.506 1.370 1.370 515,034 -0.10(-6.80%)
Feb 24, 2023 1.470 1.550 1.430 1.470 366,243 -0.03(-2.00%)
Feb 23, 2023 1.590 1.610 1.430 1.500 788,506 -0.09(-5.66%)
Feb 22, 2023 1.620 1.660 1.560 1.590 357,078 +0.00(+0.00%)
Feb 21, 2023 1.700 1.700 1.510 1.590 1,009,653 -0.18(-10.17%)
Feb 17, 2023 1.770 1.820 1.755 1.770 366,776 -0.01(-0.56%)
Feb 16, 2023 1.830 1.890 1.760 1.780 574,729 -0.05(-2.73%)
Feb 15, 2023 1.700 1.830 1.671 1.830 444,151 +0.12(+7.02%)
Feb 14, 2023 1.820 1.830 1.620 1.710 1,220,415 -0.13(-7.07%)
Feb 13, 2023 1.900 1.900 1.810 1.840 254,419 -0.04(-2.13%)
Feb 10, 2023 1.900 1.910 1.770 1.880 939,480 -0.02(-1.05%)
Feb 09, 2023 2.090 2.090 1.900 1.900 1,518,504 -0.24(-11.21%)
Feb 08, 2023 2.020 2.350 2.020 2.140 6,078,071 +0.18(+9.18%)
Feb 07, 2023 1.940 1.980 1.890 1.960 627,793 +0.03(+1.55%)
Feb 06, 2023 1.950 1.950 1.840 1.930 405,684 +0.00(+0.00%)
Feb 03, 2023 1.940 1.980 1.910 1.930 445,534 -0.05(-2.53%)
Feb 02, 2023 2.050 2.160 1.960 1.980 1,231,204 -0.01(-0.50%)
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.