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%)
Jan 02, 2024 0.0130 0.0130 0.0112 0.0114 1,171,506,048 +0.00(+6.54%)
Dec 29, 2023 0.0103 0.0131 0.0100 0.0107 1,199,047,168 +0.00(+3.88%)
Dec 28, 2023 0.0121 0.0125 0.0091 0.0103 1,108,976,512 -0.00(-23.13%)
Dec 27, 2023 0.0180 0.0187 0.0100 0.0134 3,403,081,472 +0.00(+21.82%)
Dec 26, 2023 0.0053 0.0123 0.0053 0.0110 2,311,797,760 +0.01(+111.54%)
Dec 22, 2023 0.0049 0.0054 0.0041 0.0052 595,678,464 +0.00(+0.00%)
Dec 21, 2023 0.0051 0.0058 0.0038 0.0052 873,464,320 +0.00(+0.00%)
Dec 20, 2023 0.0063 0.0064 0.0049 0.0052 508,032,800 -0.00(-21.21%)
Dec 19, 2023 0.0072 0.0075 0.0066 0.0066 367,560,896 -0.00(-13.16%)
Dec 18, 2023 0.0092 0.0092 0.0074 0.0076 507,805,088 -0.00(-16.48%)
Dec 15, 2023 0.0100 0.0100 0.0088 0.0091 353,103,904 -0.00(-12.50%)
Dec 14, 2023 0.0107 0.0111 0.0100 0.0104 360,062,112 -0.00(-1.89%)
Dec 13, 2023 0.0101 0.0108 0.0082 0.0106 526,308,128 -0.00(-2.75%)
Dec 12, 2023 0.0118 0.0128 0.0105 0.0109 433,360,544 -0.00(-6.03%)
Dec 11, 2023 0.0114 0.0140 0.0102 0.0116 665,332,672 -0.00(-18.88%)
Dec 08, 2023 0.0174 0.0179 0.0129 0.0143 671,316,928 -0.01(-25.91%)
Dec 07, 2023 0.0238 0.0243 0.0193 0.0193 579,363,264 -0.02(-44.86%)
Dec 06, 2023 0.0379 0.0420 0.0320 0.0350 463,039,872 +0.00(+4.48%)
Dec 05, 2023 0.0600 0.1000 0.0262 0.0335 876,100,160 -0.04(-51.73%)
Dec 04, 2023 0.0786 0.0810 0.0501 0.0694 739,652,672 +0.03(+78.87%)
Dec 01, 2023 0.0290 0.0480 0.0253 0.0388 440,968,160 +0.01(+43.17%)
Nov 30, 2023 0.0238 0.0274 0.0220 0.0271 111,623,608 +0.00(+15.81%)
Nov 29, 2023 0.0236 0.0244 0.0220 0.0234 43,068,696 +0.00(+1.74%)
Nov 28, 2023 0.0257 0.0257 0.0206 0.0230 53,158,632 -0.00(-10.85%)
Nov 27, 2023 0.0260 0.0268 0.0257 0.0258 25,475,040 -0.00(-0.77%)
Nov 24, 2023 0.0264 0.0265 0.0255 0.0260 17,976,840 +0.00(+0.00%)
Nov 22, 2023 0.0257 0.0273 0.0256 0.0260 36,551,412 +0.00(+1.56%)
Nov 21, 2023 0.0257 0.0269 0.0253 0.0256 26,766,536 -0.00(-5.19%)
Nov 20, 2023 0.0258 0.0271 0.0252 0.0270 27,977,894 +0.00(+1.50%)
Nov 17, 2023 0.0266 0.0273 0.0256 0.0266 36,667,412 -0.00(-0.37%)
Nov 16, 2023 0.0266 0.0273 0.0256 0.0267 45,233,856 -0.00(-11.30%)
Nov 15, 2023 0.0308 0.0308 0.0281 0.0301 50,669,500 -0.00(-2.90%)
Nov 14, 2023 0.0308 0.0325 0.0299 0.0310 74,838,928 +0.00(+4.73%)
Nov 13, 2023 0.0274 0.0319 0.0260 0.0296 73,623,816 +0.00(+9.63%)
Nov 10, 2023 0.0298 0.0298 0.0266 0.0270 55,777,292 -0.00(-9.40%)
Nov 09, 2023 0.0300 0.0326 0.0271 0.0298 84,547,160 +0.00(+0.34%)
Nov 08, 2023 0.0380 0.0410 0.0295 0.0297 188,578,368 -0.01(-19.73%)
Nov 07, 2023 0.0385 0.0410 0.0361 0.0370 50,797,064 -0.00(-10.63%)
Nov 06, 2023 0.0440 0.0445 0.0396 0.0414 54,422,244 -0.00(-8.00%)
Nov 03, 2023 0.0468 0.0497 0.0430 0.0450 70,456,184 -0.00(-5.06%)
Nov 02, 2023 0.0456 0.0480 0.0422 0.0474 67,507,048 -0.00(-3.85%)
Nov 01, 2023 0.0565 0.0575 0.0470 0.0493 79,027,040 -0.00(-5.74%)
Oct 31, 2023 0.0508 0.0554 0.0435 0.0523 61,352,024 -0.01(-9.67%)
Oct 30, 2023 0.0600 0.0654 0.0561 0.0579 51,768,516 -0.01(-13.71%)
Oct 27, 2023 0.0928 0.0941 0.0636 0.0671 76,147,024 -0.03(-30.68%)
Oct 26, 2023 0.1800 0.1800 0.0934 0.0968 68,280,880 -0.36(-78.99%)
Oct 25, 2023 0.4800 0.4800 0.4501 0.4607 93,716 -0.02(-4.95%)
Oct 24, 2023 0.4830 0.5157 0.4589 0.4847 206,355 -0.01(-1.08%)
Oct 23, 2023 0.5000 0.5050 0.4862 0.4900 199,584 -0.01(-1.96%)
Oct 20, 2023 0.5200 0.5200 0.4830 0.4998 154,204 -0.00(-0.04%)
Oct 19, 2023 0.4905 0.5200 0.4905 0.5000 213,740 -0.02(-3.66%)
Oct 18, 2023 0.5099 0.5200 0.4900 0.5190 210,494 -0.00(-0.17%)
Oct 17, 2023 0.5000 0.5298 0.4949 0.5199 324,684 -0.01(-1.87%)
Oct 16, 2023 0.5099 0.5300 0.4953 0.5298 294,116 +0.01(+2.28%)
Oct 13, 2023 0.5275 0.5300 0.4950 0.5180 729,163 +0.02(+3.54%)
Oct 12, 2023 0.5150 0.5499 0.5003 0.5003 383,177 -0.01(-1.73%)
Oct 11, 2023 0.5250 0.5500 0.5002 0.5091 379,136 -0.03(-5.70%)
Oct 10, 2023 0.5348 0.5500 0.5120 0.5399 439,661 +0.01(+0.93%)
Oct 09, 2023 0.5300 0.5355 0.5133 0.5349 42,759 -0.00(-0.17%)
Oct 06, 2023 0.5300 0.5450 0.5132 0.5358 87,703 +0.01(+1.08%)
Oct 05, 2023 0.5000 0.5400 0.4953 0.5301 89,530 +0.03(+6.02%)
Oct 04, 2023 0.5274 0.5499 0.5000 0.5000 263,223 -0.03(-6.21%)
Oct 03, 2023 0.5199 0.5399 0.5010 0.5331 526,468 +0.01(+2.54%)
Oct 02, 2023 0.5030 0.5379 0.4837 0.5199 456,602 +0.01(+1.46%)
Sep 29, 2023 0.5097 0.5303 0.4836 0.5124 10,196 +0.00(+0.51%)
Sep 28, 2023 0.5080 0.5310 0.4799 0.5098 434,228 +0.01(+2.00%)
Sep 27, 2023 0.5025 0.5399 0.4990 0.4998 712,924 -0.03(-4.78%)
Sep 26, 2023 0.5200 0.5400 0.5021 0.5249 464,477 -0.00(-0.59%)
Sep 25, 2023 0.5030 0.5400 0.5201 0.5280 572,523 -0.00(-0.38%)
Sep 22, 2023 0.5400 0.5400 0.5199 0.5300 349,210 -0.01(-1.85%)
Sep 21, 2023 0.5754 0.5799 0.5148 0.5400 569,998 -0.04(-6.90%)
Sep 20, 2023 0.5997 0.5997 0.5509 0.5800 118,110 +0.01(+1.74%)
Sep 19, 2023 0.6300 0.6600 0.5500 0.5701 387,529 -0.05(-8.05%)
Sep 18, 2023 0.6299 0.6500 0.5921 0.6200 598,715 +0.00(+0.00%)
Sep 15, 2023 0.6000 0.6499 0.6000 0.6200 527,859 +0.01(+2.14%)
Sep 14, 2023 0.6107 0.6260 0.5728 0.6070 646,309 -0.01(-2.11%)
Sep 13, 2023 0.6000 0.6480 0.5900 0.6201 547,662 +0.03(+4.99%)
Sep 12, 2023 0.5800 0.6100 0.5490 0.5906 462,650 +0.00(+0.10%)
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.