Free Trial

Bit Digital (BTBT) Stock Chart & Stock Price History

→ This Wall Street stock prediction just went viral (From Chaikin Analytics) (Ad)
Free BTBT Stock Alerts
$2.37
+0.11 (+4.87%)
(As of 05/15/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Bit Digital Stock Price Performance

5 Day
Performance
+10.23%
1 Month
Performance
+26.06%
3 Month
Performance
-23.30%
6 Month
Performance
+5.80%
Year-To-Date
Performance
-43.97%
1 Year
Performance
+8.22%
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 Manward Press
Amazon's betting big on this unknown AI company
Amazon's Betting Big on This Unknown AI Company Amazon has just made a stunning $144 million investment in one small AI company.
Discover why this company

BTBT Stock Chart for Wednesday, May, 15, 2024

BTBT Chart by TradingView

Bit Digital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Obama’s Forever Term [exposed] (Ad)

America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.

Start streaming it now at no cost here
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
03/05/2024$2.51$2.38
-5.38%		$2.60$2.376.76 million shs$195.89 million
03/04/2024$2.71$2.51
-7.38%		$2.84$2.4310.36 million shs$207.03 million
03/01/2024$2.60$2.71
+4.23%		$2.71$2.516.63 million shs$223.52 million
02/29/2024$2.79$2.60
-6.81%		$2.93$2.578.23 million shs$214.45 million
02/28/2024$3.10$2.79
-10.00%		$3.25$2.7716.55 million shs$230.12 million
02/27/2024$3.14$3.10
-1.27%		$3.34$2.9214.28 million shs$255.69 million
02/26/2024$2.68$3.14
+17.16%		$3.16$2.6815.69 million shs$258.99 million
02/23/2024$2.75$2.68
-2.55%		$2.70$2.556.33 million shs$221.05 million
02/22/2024$2.72$2.75
+1.10%		$2.85$2.726.33 million shs$226.82 million
02/21/2024$2.87$2.72
-5.23%		$2.86$2.726.10 million shs$224.35 million
02/20/2024$3.07$2.87
-6.51%		$3.20$2.779.02 million shs$236.72 million
02/19/2024$3.07$3.07$3.30$2.9910.29 million shs$253.22 million
02/16/2024$3.09$3.07
-0.65%		$3.30$2.9910.26 million shs$253.21 million
02/15/2024$3.37$3.09
-8.17%		$3.50$3.0513.82 million shs$254.87 million
02/14/2024$3.05$3.37
+10.33%		$3.46$3.2511.00 million shs$277.56 million

Related Companies:
This page (NASDAQ:BTBT) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
How to Make 100X on the AI Boom
InvestorPlace
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Amazon's betting big on this unknown AI company
Manward Press
This Wall Street stock prediction just went viral
Chaikin Analytics
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Dems have chosen Biden replacement?
Paradigm Press
Gold Set to EXPLODE!
Gold Safe Exchange