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

Bit Brother Ltd (NQ: BTB )

0.8378 +0.0059 (+0.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 1, 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 (%)
Jun 01, 2023 0.8500 0.8674 0.8000 0.8378 37,080 +0.01(+0.71%)
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%)
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.