Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Bit Digital, Inc. - Ordinary Share (NQ:BTBT)

3.500 +0.015 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2025 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 (%)
Oct 03, 2025 3.570 3.710 3.425 3.500 38,720,008 +0.02(+0.43%)
Oct 02, 2025 3.390 3.570 3.290 3.485 38,019,824 +0.21(+6.41%)
Oct 01, 2025 3.050 3.360 3.030 3.275 37,344,256 +0.27(+9.17%)
Sep 30, 2025 2.960 3.040 2.880 3.000 59,790,160 -0.20(-6.25%)
Sep 29, 2025 3.030 3.250 2.970 3.200 30,075,936 +0.25(+8.47%)
Sep 26, 2025 2.920 3.000 2.830 2.950 14,858,304 +0.01(+0.34%)
Sep 25, 2025 3.050 3.125 2.890 2.940 23,303,630 -0.21(-6.67%)
Sep 24, 2025 3.140 3.420 3.130 3.150 26,052,746 +0.06(+1.94%)
Sep 23, 2025 3.160 3.320 3.070 3.090 24,440,476 -0.05(-1.59%)
Sep 22, 2025 3.025 3.150 2.920 3.140 21,639,822 +0.02(+0.64%)
Sep 19, 2025 3.150 3.210 3.070 3.120 65,925,216 +0.00(+0.00%)
Sep 18, 2025 3.090 3.210 3.020 3.120 26,192,036 +0.09(+2.97%)
Sep 17, 2025 2.930 3.060 2.900 3.030 19,996,528 +0.07(+2.36%)
Sep 16, 2025 2.940 2.980 2.880 2.960 13,385,349 +0.02(+0.68%)
Sep 15, 2025 2.970 2.987 2.860 2.940 18,114,536 -0.03(-1.01%)
Sep 12, 2025 2.960 3.155 2.910 2.970 31,379,582 +0.03(+0.85%)
Sep 11, 2025 2.985 3.070 2.900 2.945 21,376,976 -0.02(-0.67%)
Sep 10, 2025 2.850 3.055 2.790 2.965 35,595,992 +0.19(+7.04%)
Sep 09, 2025 2.600 2.850 2.575 2.770 38,799,012 +0.22(+8.63%)
Sep 08, 2025 2.510 2.620 2.500 2.550 19,339,420 +0.04(+1.59%)
Sep 05, 2025 2.560 2.610 2.420 2.510 15,148,078 +0.03(+1.21%)
Sep 04, 2025 2.460 2.540 2.440 2.480 19,703,918 -0.02(-0.80%)
Sep 03, 2025 2.671 2.700 2.500 2.500 29,407,244 -0.11(-4.21%)
Sep 02, 2025 2.490 2.680 2.450 2.610 19,004,492 +0.04(+1.56%)
Aug 29, 2025 2.600 2.640 2.485 2.570 21,064,852 -0.04(-1.53%)
Aug 28, 2025 2.750 2.780 2.610 2.610 21,925,176 -0.13(-4.74%)
Aug 27, 2025 2.800 2.800 2.710 2.740 10,798,435 -0.07(-2.49%)
Aug 26, 2025 2.770 2.830 2.750 2.810 20,211,052 +0.03(+1.08%)
Aug 25, 2025 2.800 2.870 2.720 2.780 19,350,534 -0.10(-3.47%)
Aug 22, 2025 2.720 2.910 2.680 2.880 20,568,964 +0.16(+5.88%)
Aug 21, 2025 2.690 2.758 2.650 2.720 12,195,560 -0.04(-1.45%)
Aug 20, 2025 2.705 2.770 2.600 2.760 18,117,094 +0.04(+1.47%)
Aug 19, 2025 2.940 2.960 2.700 2.720 24,171,780 -0.22(-7.48%)
Aug 18, 2025 2.950 3.050 2.900 2.940 24,232,392 -0.07(-2.33%)
Aug 15, 2025 3.140 3.160 2.940 3.010 25,609,052 -0.18(-5.64%)
Aug 14, 2025 3.030 3.226 2.980 3.190 24,672,588 +0.02(+0.63%)
Aug 13, 2025 3.160 3.250 3.050 3.170 24,114,468 +0.14(+4.62%)
Aug 12, 2025 3.010 3.090 2.960 3.030 21,256,620 +0.03(+1.00%)
Aug 11, 2025 3.040 3.240 2.970 3.000 41,851,540 +0.01(+0.33%)
Aug 08, 2025 2.990 3.020 2.820 2.990 36,208,220 +0.04(+1.36%)
Aug 07, 2025 3.540 3.640 2.890 2.950 106,445,408 -0.49(-14.24%)
Aug 06, 2025 3.150 3.460 3.100 3.440 51,284,884 +0.29(+9.21%)
Aug 05, 2025 3.110 3.200 3.020 3.150 25,577,484 +0.03(+0.96%)
Aug 04, 2025 2.790 3.130 2.761 3.120 30,532,900 +0.40(+14.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.