Free Trial

Bit Digital (BTBT) Stock Chart & Stock Price History

→ Time is Running Out - June 25th Deadline Approaching! (From Paradigm Press) (Ad)
Free BTBT Stock Alerts
$2.61
-0.20 (-7.12%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Bit Digital Stock Price Performance

5 Day
Performance
+5.24%
1 Month
Performance
+20.28%
3 Month
Performance
+12.02%
6 Month
Performance
-22.09%
Year-To-Date
Performance
-38.30%
1 Year
Performance
-7.45%
Receive BTBT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Bit Digital and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.
Click here to see it because it’s a SHOCKER…

BTBT Stock Chart for Saturday, June, 8, 2024

BTBT Chart by TradingView

Bit Digital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$2.81$2.61
-7.12%		$2.85$2.577.59 million shs$215.27 million
06/06/2024$2.81$2.81$2.88$2.717.74 million shs$231.77 million
06/05/2024$2.80$2.81
+0.36%		$2.92$2.706.97 million shs$231.77 million
06/04/2024$2.56$2.80
+9.37%		$2.88$2.6313.47 million shs$230.94 million
06/03/2024$2.48$2.56
+3.23%		$2.66$2.516.91 million shs$211.15 million
05/31/2024$2.52$2.48
-1.59%		$2.62$2.414.06 million shs$204.56 million
05/30/2024$2.48$2.52
+1.61%		$2.60$2.463.20 million shs$207.85 million
05/29/2024$2.53$2.48
-1.98%		$2.60$2.443.02 million shs$204.55 million
05/28/2024$2.52$2.53
+0.40%		$2.69$2.475.80 million shs$208.67 million
05/27/2024$2.52$2.52$2.60$2.395.78 million shs$207.85 million
05/24/2024$2.38$2.52
+5.88%		$2.60$2.395.76 million shs$207.85 million
05/23/2024$2.57$2.38
-7.39%		$2.63$2.375.90 million shs$196.30 million
05/22/2024$2.72$2.57
-5.51%		$2.81$2.569.26 million shs$211.97 million
05/21/2024$2.64$2.72
+3.03%		$2.76$2.5111.43 million shs$224.35 million
05/20/2024$2.17$2.64
+21.66%		$2.66$2.1818.70 million shs$217.75 million
05/17/2024$2.29$2.17
-5.24%		$2.36$2.156.51 million shs$178.98 million
05/16/2024$2.37$2.29
-3.38%		$2.56$2.298.47 million shs$188.89 million
05/15/2024$2.26$2.37
+4.87%		$2.38$2.225.67 million shs$195.48 million
05/14/2024$2.21$2.26
+2.26%		$2.27$2.153.12 million shs$186.41 million
05/13/2024$2.15$2.21
+2.79%		$2.27$2.163.55 million shs$182.28 million
05/10/2024$2.19$2.15
-1.83%		$2.22$2.123.85 million shs$177.33 million
05/09/2024$2.17$2.19
+0.92%		$2.23$2.141.63 million shs$180.63 million
05/08/2024$2.17$2.17$2.20$2.043.63 million shs$178.98 million
05/07/2024$2.29$2.17
-5.24%		$2.25$2.133.69 million shs$178.98 million
05/06/2024$2.20$2.29
+4.09%		$2.32$2.234.35 million shs$188.89 million
05/03/2024$2.15$2.20
+2.33%		$2.25$2.174.65 million shs$181.46 million
05/02/2024$2.02$2.15
+6.70%		$2.15$2.013.87 million shs$177.33 million
05/01/2024$2.04$2.02
-0.98%		$2.11$1.903.64 million shs$166.20 million
04/30/2024$2.15$2.04
-5.35%		$2.14$1.9411.41 million shs$167.85 million
04/29/2024$2.31$2.15
-6.93%		$2.27$2.123.87 million shs$177.33 million
04/26/2024$2.23$2.31
+3.59%		$2.33$2.184.38 million shs$190.53 million
04/25/2024$2.24$2.23
-0.45%		$2.23$2.013.39 million shs$183.93 million
04/24/2024$2.22$2.24
+0.90%		$2.31$2.138.97 million shs$184.76 million
04/23/2024$2.19$2.22
+1.37%		$2.29$2.147.42 million shs$183.11 million
04/22/2024$1.98$2.19
+10.61%		$2.19$1.928.99 million shs$180.64 million
04/19/2024$1.93$1.98
+2.59%		$2.05$1.945.07 million shs$163.31 million
04/18/2024$1.81$1.93
+6.63%		$1.99$1.794.46 million shs$159.19 million
04/17/2024$1.82$1.81
-0.55%		$1.91$1.764.45 million shs$149.29 million
04/16/2024$1.88$1.82
-3.19%		$1.87$1.765.90 million shs$150.11 million
04/15/2024$2.06$1.88
-8.74%		$2.08$1.868.62 million shs$155.06 million
Secret energy grid to power millions of homes (Ad)

This high-security, secret U.S. facility has 2,100 engineers, machinists, and technicians building a new type of energy system the world has never seen before.

Click here to get all the details.
04/12/2024$2.25$2.06
-8.44%		$2.23$2.054.75 million shs$169.91 million
04/11/2024$2.21$2.25
+1.81%		$2.28$2.124.03 million shs$185.58 million
04/10/2024$2.29$2.21
-3.49%		$2.30$2.195.18 million shs$182.28 million
04/09/2024$2.36$2.29
-2.97%		$2.39$2.255.44 million shs$188.88 million
04/08/2024$2.41$2.36
-2.07%		$2.54$2.325.84 million shs$194.65 million
04/05/2024$2.41$2.41$2.52$2.306.21 million shs$198.78 million
04/04/2024$2.42$2.41
-0.41%		$2.59$2.407.13 million shs$198.78 million
04/03/2024$2.46$2.42
-1.63%		$2.50$2.384.02 million shs$199.61 million
04/02/2024$2.76$2.46
-10.87%		$2.60$2.454.41 million shs$202.90 million
04/01/2024$2.87$2.76
-3.83%		$2.90$2.667.68 million shs$227.65 million
03/29/2024$2.87$2.87$2.96$2.5217.00 million shs$236.72 million
03/28/2024$2.50$2.87
+14.80%		$2.96$2.5316.96 million shs$236.72 million
03/27/2024$2.28$2.50
+9.65%		$2.58$2.329.63 million shs$206.20 million
03/26/2024$2.41$2.28
-5.39%		$2.47$2.276.47 million shs$188.05 million
03/25/2024$2.39$2.41
+0.84%		$2.57$2.408.35 million shs$198.78 million
03/22/2024$2.56$2.39
-6.64%		$2.53$2.335.57 million shs$197.13 million
03/21/2024$2.53$2.56
+1.19%		$2.66$2.498.17 million shs$211.15 million
03/20/2024$2.14$2.53
+18.22%		$2.53$2.1112.89 million shs$208.67 million
03/19/2024$2.17$2.14
-1.38%		$2.21$2.046.38 million shs$176.51 million
03/18/2024$2.21$2.17
-1.81%		$2.27$2.126.82 million shs$178.98 million
03/15/2024$2.10$2.21
+5.24%		$2.22$2.039.24 million shs$182.28 million
03/14/2024$2.25$2.10
-6.67%		$2.21$2.075.77 million shs$173.21 million
03/13/2024$2.24$2.25
+0.45%		$2.35$2.215.42 million shs$184.76 million
03/12/2024$2.35$2.24
-4.68%		$2.31$2.178.62 million shs$184.76 million
03/11/2024$2.47$2.35
-4.86%		$2.55$2.336.71 million shs$193.83 million
03/08/2024$2.33$2.47
+6.01%		$2.60$2.357.56 million shs$203.73 million
03/07/2024$2.35$2.33
-0.85%		$2.43$2.274.55 million shs$192.18 million
03/06/2024$2.38$2.35
-1.05%		$2.46$2.209.09 million shs$193.83 million

Related Companies:
This page (NASDAQ:BTBT) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI Hell Will Break Loose [June 30, 2024] …
On June 30, 2024, AI will reach a critical tipping point… Whatever you do, make sure you prepare before Ju...
Banyan Hill Publishing | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored