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

Bit Brother Ltd (NQ: BETS )

2.780 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 6, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 06, 2024 2.780 0 -0.21(-7.02%)
Mar 05, 2024 3.460 3.465 2.960 2.990 1,448,549 -0.59(-16.48%)
Mar 04, 2024 3.490 3.920 3.400 3.580 2,539,497 +0.29(+8.81%)
Mar 01, 2024 3.350 3.380 3.080 3.290 1,518,489 -0.16(-4.64%)
Feb 29, 2024 4.070 4.920 3.050 3.450 6,551,635 -0.83(-19.39%)
Feb 28, 2024 3.830 5.990 3.330 4.280 59,938,848 +1.79(+71.89%)
Feb 27, 2024 2.670 2.700 2.400 2.490 1,494,225 -0.07(-2.73%)
Feb 26, 2024 2.260 2.680 2.240 2.560 485,919 +0.25(+10.82%)
Feb 23, 2024 2.170 2.450 2.070 2.310 527,908 +0.06(+2.67%)
Feb 22, 2024 2.350 2.400 2.150 2.250 358,582 -0.11(-4.66%)
Feb 21, 2024 2.620 2.622 2.330 2.360 372,544 -0.31(-11.61%)
Feb 20, 2024 2.770 2.790 2.610 2.670 261,117 -0.06(-2.20%)
Feb 16, 2024 2.880 3.050 2.600 2.730 652,165 -0.18(-6.19%)
Feb 15, 2024 2.730 2.960 2.660 2.910 616,202 +0.11(+3.93%)
Feb 14, 2024 2.820 3.100 2.720 2.800 2,555,621 +0.28(+11.11%)
Feb 13, 2024 2.990 2.990 2.430 2.520 1,076,166 -0.63(-20.00%)
Feb 12, 2024 2.880 3.480 2.730 3.150 2,169,872 +0.28(+9.76%)
Feb 09, 2024 2.850 3.113 2.750 2.870 2,295,747 -0.63(-18.00%)
Feb 08, 2024 3.100 4.350 2.540 3.500 18,364,572 +1.72(+96.63%)
Feb 07, 2024 1.910 1.930 1.730 1.780 894,475 -0.17(-8.72%)
Feb 06, 2024 2.030 2.130 1.940 1.950 463,957 -0.25(-11.36%)
Feb 05, 2024 2.050 2.270 1.730 2.200 1,520,253 -0.80(-26.67%)
Feb 02, 2024 3.100 3.100 2.875 3.000 683,858 -0.10(-3.23%)
Feb 01, 2024 3.220 3.220 3.020 3.100 355,005 +0.05(+1.64%)
Jan 31, 2024 3.000 3.250 2.930 3.050 581,070 -0.09(-2.87%)
Jan 30, 2024 3.600 3.630 3.030 3.140 1,318,229 -0.50(-13.74%)
Jan 29, 2024 4.010 4.010 3.582 3.640 1,057,896 -0.34(-8.54%)
Jan 26, 2024 3.580 4.230 3.570 3.980 1,280,715 +0.48(+13.71%)
Jan 25, 2024 3.770 3.852 3.390 3.500 669,359 -0.40(-10.26%)
Jan 24, 2024 4.220 4.540 3.720 3.900 1,182,213 -0.26(-6.25%)
Jan 23, 2024 3.710 5.040 3.520 4.160 4,565,667 +1.01(+32.06%)
Jan 22, 2024 3.390 3.880 3.070 3.150 1,657,316 -0.42(-11.76%)
Jan 19, 2024 3.040 3.760 3.009 3.570 1,115,477 +0.37(+11.56%)
Jan 18, 2024 3.260 3.260 2.770 3.200 888,467 -0.04(-1.23%)
Jan 17, 2024 3.700 3.840 3.160 3.240 1,445,419 -1.13(-25.86%)
Jan 16, 2024 4.810 5.100 4.190 4.370 4,120,238 +0.06(+1.39%)
Jan 12, 2024 4.800 4.929 4.250 4.310 1,793,688 -0.93(-17.75%)
Jan 11, 2024 6.500 6.500 4.690 5.240 2,126,252 -1.37(-20.73%)
Jan 10, 2024 7.060 8.200 4.280 6.610 9,458,574 +6.60(+113865.52%)
Jan 09, 2024 0.0060 0.0063 0.0055 0.0058 736,817,600 -0.00(-10.77%)
Jan 08, 2024 0.0095 0.0096 0.0053 0.0065 1,510,868,736 -0.00(-15.58%)
Jan 05, 2024 0.0095 0.0095 0.0073 0.0077 728,333,568 -0.00(-12.50%)
Jan 04, 2024 0.0102 0.0105 0.0086 0.0088 673,911,680 -0.00(-16.19%)
Jan 03, 2024 0.0102 0.0106 0.0099 0.0105 765,716,544 -0.00(-7.89%)
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.