Skip to main content

Bit Brother Ltd (NQ: BETS )

3.290 -0.160 (-4.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.