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

Bit Brother Ltd (NQ: BTB )

N/A 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 (%)
Aug 31, 2022 0.1898 0.1898 0.1755 0.1803 274,995 -0.01(-4.65%)
Aug 30, 2022 0.1900 0.1950 0.1829 0.1891 250,640 -0.00(-0.42%)
Aug 29, 2022 0.1900 0.1941 0.1793 0.1899 298,595 +0.00(+1.01%)
Aug 26, 2022 0.2099 0.2099 0.1705 0.1880 536,521 -0.01(-6.09%)
Aug 25, 2022 0.2100 0.2192 0.1969 0.2002 2,813,298 -0.05(-19.24%)
Aug 24, 2022 0.2527 0.2566 0.2260 0.2479 1,910,140 -0.04(-14.22%)
Aug 23, 2022 0.3000 0.3037 0.2800 0.2890 1,813,457 -0.00(-0.34%)
Aug 22, 2022 0.3000 0.3000 0.2881 0.2900 275,342 -0.01(-3.97%)
Aug 19, 2022 0.3000 0.3100 0.3000 0.3020 368,694 -0.00(-0.98%)
Aug 18, 2022 0.2958 0.3079 0.2950 0.3050 322,809 +0.00(+1.13%)
Aug 17, 2022 0.3105 0.3200 0.2960 0.3016 266,926 -0.01(-2.24%)
Aug 16, 2022 0.3010 0.3100 0.3010 0.3085 169,714 -0.00(-1.53%)
Aug 15, 2022 0.3100 0.3275 0.3006 0.3133 81,404 -0.01(-2.06%)
Aug 12, 2022 0.3200 0.3300 0.3099 0.3199 393,996 +0.01(+1.72%)
Aug 11, 2022 0.3100 0.3149 0.3000 0.3145 289,661 +0.01(+4.83%)
Aug 10, 2022 0.3299 0.3299 0.2933 0.3000 1,549,491 +0.00(+0.00%)
Aug 09, 2022 0.3100 0.3126 0.2935 0.3000 340,417 -0.01(-3.19%)
Aug 08, 2022 0.3060 0.3199 0.3053 0.3099 140,226 -0.00(-0.03%)
Aug 05, 2022 0.3204 0.3204 0.3050 0.3100 176,271 -0.01(-3.13%)
Aug 04, 2022 0.3041 0.3300 0.3041 0.3200 581,154 +0.01(+4.51%)
Aug 03, 2022 0.3040 0.3187 0.3040 0.3062 106,361 -0.01(-2.20%)
Aug 02, 2022 0.3100 0.3169 0.3009 0.3131 61,100 +0.00(+1.43%)
Aug 01, 2022 0.3030 0.3200 0.2986 0.3087 112,716 -0.00(-0.42%)
Jul 29, 2022 0.3126 0.3250 0.2987 0.3100 178,146 -0.00(-1.02%)
Jul 28, 2022 0.3285 0.3285 0.3110 0.3132 134,057 -0.00(-1.32%)
Jul 27, 2022 0.3119 0.3300 0.3119 0.3174 107,221 +0.01(+1.67%)
Jul 26, 2022 0.3157 0.3212 0.3100 0.3122 567,558 -0.00(-0.95%)
Jul 25, 2022 0.3201 0.3301 0.3152 0.3152 136,922 -0.00(-1.10%)
Jul 22, 2022 0.3344 0.3359 0.3151 0.3187 111,037 -0.01(-4.41%)
Jul 21, 2022 0.3267 0.3579 0.3200 0.3334 184,731 +0.01(+1.71%)
Jul 20, 2022 0.3500 0.3500 0.3240 0.3278 305,432 -0.01(-3.33%)
Jul 19, 2022 0.3300 0.3578 0.3258 0.3391 236,392 +0.00(+0.95%)
Jul 18, 2022 0.3101 0.3400 0.3101 0.3359 218,054 +0.01(+2.56%)
Jul 15, 2022 0.3100 0.3315 0.3084 0.3275 149,572 +0.01(+3.21%)
Jul 14, 2022 0.3199 0.3349 0.3060 0.3173 393,462 +0.01(+3.76%)
Jul 13, 2022 0.3100 0.3176 0.3058 0.3058 248,675 -0.01(-1.83%)
Jul 12, 2022 0.3071 0.3200 0.3071 0.3115 107,185 +0.01(+3.83%)
Jul 11, 2022 0.3066 0.3254 0.2981 0.3000 424,240 -0.01(-3.88%)
Jul 08, 2022 0.3004 0.3211 0.3003 0.3121 224,531 +0.01(+1.63%)
Jul 07, 2022 0.3176 0.3193 0.3023 0.3071 141,249 -0.00(-0.13%)
Jul 06, 2022 0.3090 0.3111 0.2990 0.3075 48,540 +0.00(+0.59%)
Jul 05, 2022 0.2966 0.3100 0.2966 0.3057 202,859 +0.01(+2.17%)
Jul 01, 2022 0.3150 0.3191 0.2964 0.2992 169,057 -0.00(-0.27%)
Jun 30, 2022 0.2983 0.3200 0.2983 0.3000 88,940 +0.00(+0.57%)
Jun 29, 2022 0.3102 0.3189 0.2951 0.2983 343,292 -0.02(-5.00%)
Jun 28, 2022 0.3224 0.3395 0.3103 0.3140 76,575 -0.01(-1.57%)
Jun 27, 2022 0.3200 0.3300 0.3169 0.3190 121,830 +0.00(+0.09%)
Jun 24, 2022 0.3492 0.3492 0.3180 0.3187 435,573 -0.00(-1.09%)
Jun 23, 2022 0.3308 0.3394 0.3020 0.3222 310,473 +0.00(+0.34%)
Jun 22, 2022 0.3300 0.3339 0.3150 0.3211 131,008 -0.01(-2.73%)
Jun 21, 2022 0.3150 0.3400 0.3150 0.3301 181,847 +0.02(+5.63%)
Jun 17, 2022 0.3100 0.3399 0.3100 0.3125 68,093 +0.00(+0.81%)
Jun 16, 2022 0.3003 0.3200 0.2986 0.3100 168,399 +0.01(+2.58%)
Jun 15, 2022 0.3199 0.3308 0.3004 0.3022 463,376 -0.01(-2.52%)
Jun 14, 2022 0.3200 0.3420 0.3100 0.3100 305,850 -0.02(-5.95%)
Jun 13, 2022 0.3500 0.3472 0.3201 0.3296 453,453 -0.02(-4.46%)
Jun 10, 2022 0.3610 0.3700 0.2960 0.3450 817,876 -0.02(-4.80%)
Jun 09, 2022 0.3600 0.4210 0.3547 0.3624 4,467,862 -0.01(-2.00%)
Jun 08, 2022 0.3511 0.3800 0.3401 0.3698 425,303 +0.02(+5.66%)
Jun 07, 2022 0.3412 0.3650 0.3362 0.3500 696,371 +0.01(+2.58%)
Jun 06, 2022 0.3490 0.3525 0.3400 0.3412 94,580 -0.00(-0.79%)
Jun 03, 2022 0.3350 0.3500 0.3350 0.3439 25,566 -0.00(-0.78%)
Jun 02, 2022 0.3450 0.3547 0.3366 0.3466 49,151 +0.00(+0.46%)
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.