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 (%)
Dec 31, 2021 8.727 8.820 8.475 8.595 76,512 -0.07(-0.76%)
Dec 30, 2021 8.450 9.073 8.430 8.661 87,730 +0.13(+1.57%)
Dec 29, 2021 8.850 8.946 8.295 8.527 137,870 -0.79(-8.51%)
Dec 28, 2021 8.829 10.10 8.508 9.321 583,782 +0.92(+10.96%)
Dec 27, 2021 8.457 8.595 8.107 8.400 472,341 +0.15(+1.82%)
Dec 23, 2021 8.537 8.825 7.800 8.250 101,295 -0.15(-1.79%)
Dec 22, 2021 8.425 8.698 8.295 8.400 53,471 -0.44(-4.92%)
Dec 21, 2021 8.656 9.090 8.445 8.835 99,270 +0.39(+4.62%)
Dec 20, 2021 8.775 8.892 7.952 8.445 39,542 -0.48(-5.38%)
Dec 17, 2021 8.505 9.299 8.280 8.925 52,352 +0.29(+3.35%)
Dec 16, 2021 9.000 9.000 8.296 8.636 60,518 -0.02(-0.23%)
Dec 15, 2021 9.000 8.964 8.100 8.655 88,742 -0.42(-4.63%)
Dec 14, 2021 8.921 9.299 8.415 9.075 85,421 +0.16(+1.85%)
Dec 13, 2021 9.450 9.460 8.552 8.910 81,853 -0.47(-4.98%)
Dec 10, 2021 10.35 10.50 9.152 9.377 113,624 -0.49(-5.01%)
Dec 09, 2021 9.600 10.72 9.495 9.871 297,656 +0.32(+3.34%)
Dec 08, 2021 9.351 10.20 8.700 9.552 252,535 +0.48(+5.27%)
Dec 07, 2021 9.300 9.600 8.675 9.073 130,588 +0.07(+0.73%)
Dec 06, 2021 8.850 9.133 7.650 9.008 363,763 -0.85(-8.59%)
Dec 03, 2021 10.57 10.58 9.150 9.854 229,262 -0.83(-7.75%)
Dec 02, 2021 10.95 11.21 10.50 10.68 162,026 -0.64(-5.69%)
Dec 01, 2021 12.90 13.05 11.10 11.33 290,594 -1.82(-13.82%)
Nov 30, 2021 12.76 13.35 12.60 13.14 162,216 +0.06(+0.48%)
Nov 29, 2021 13.20 13.94 12.00 13.08 327,039 -0.65(-4.74%)
Nov 26, 2021 13.80 14.25 13.52 13.73 102,794 -1.10(-7.44%)
Nov 24, 2021 14.00 15.45 13.12 14.84 338,074 +0.01(+0.05%)
Nov 23, 2021 14.74 15.15 12.90 14.83 1,508,496 +1.97(+15.34%)
Nov 22, 2021 13.68 14.25 12.75 12.86 567,869 -1.84(-12.54%)
Nov 19, 2021 17.25 18.00 14.28 14.70 914,664 -2.40(-14.04%)
Nov 18, 2021 19.05 19.05 17.10 17.10 626,902 -1.95(-10.24%)
Nov 17, 2021 27.00 27.15 17.70 19.05 1,922,158 -7.65(-28.65%)
Nov 16, 2021 25.80 31.31 24.45 26.70 981,217 -1.65(-5.82%)
Nov 15, 2021 44.70 44.85 26.55 28.35 5,071,857 -11.40(-28.68%)
Nov 12, 2021 29.70 45.00 29.40 39.75 2,189,076 +9.75(+32.50%)
Nov 11, 2021 28.35 31.05 27.45 30.00 356,005 -2.40(-7.41%)
Nov 10, 2021 26.40 32.70 32.40 2,356,115 +8.25(+34.16%)
Nov 09, 2021 22.05 26.81 21.00 24.15 1,952,161 +5.25(+27.78%)
Nov 08, 2021 18.75 24.75 18.00 18.90 1,095,213 +0.60(+3.28%)
Nov 05, 2021 18.30 19.05 18.00 18.30 24,554 +0.15(+0.83%)
Nov 04, 2021 19.35 19.80 17.93 18.15 51,346 -0.90(-4.72%)
Nov 03, 2021 19.50 20.66 19.05 19.05 39,652 -0.90(-4.51%)
Nov 02, 2021 18.30 21.15 18.30 19.95 149,871 +1.65(+9.02%)
Nov 01, 2021 18.45 19.20 18.00 18.30 30,540 -1.05(-5.43%)
Oct 29, 2021 18.15 19.65 17.25 19.35 57,514 +0.75(+4.03%)
Oct 28, 2021 18.75 19.50 17.70 18.60 59,490 -0.30(-1.59%)
Oct 27, 2021 18.30 20.55 17.25 18.90 321,072 +1.65(+9.57%)
Oct 26, 2021 17.40 17.25 65,528 +0.00(+0.00%)
Oct 25, 2021 16.05 17.59 15.90 17.25 73,744 +1.05(+6.48%)
Oct 22, 2021 16.50 16.80 15.75 16.20 58,512 -0.30(-1.82%)
Oct 21, 2021 16.20 18.11 15.60 16.50 237,562 +0.90(+5.77%)
Oct 20, 2021 14.85 16.05 14.45 15.60 111,714 +0.69(+4.62%)
Oct 19, 2021 14.25 15.45 14.25 14.91 49,646 +0.66(+4.66%)
Oct 18, 2021 14.25 14.82 13.95 14.25 45,392 -0.13(-0.91%)
Oct 15, 2021 13.65 15.75 13.39 14.38 185,365 +0.72(+5.26%)
Oct 14, 2021 13.58 14.10 13.22 13.66 36,226 +0.13(+0.96%)
Oct 13, 2021 13.50 13.72 13.35 13.53 17,315 -0.14(-1.00%)
Oct 12, 2021 13.80 13.80 13.47 13.66 28,628 -0.11(-0.81%)
Oct 11, 2021 13.40 14.10 13.35 13.78 42,037 +0.13(+0.93%)
Oct 08, 2021 13.65 13.95 13.35 13.65 17,786 -0.10(-0.73%)
Oct 07, 2021 13.46 14.18 13.13 13.75 41,917 +0.13(+0.95%)
Oct 06, 2021 15.30 15.90 13.05 13.62 186,842 -1.06(-7.20%)
Oct 05, 2021 13.80 15.45 13.50 14.68 135,380 +0.74(+5.32%)
Oct 04, 2021 14.10 14.40 13.12 13.94 41,979 -0.64(-4.36%)
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.