Dark

BETS
Bit Brother Limited Class A
stock NASDAQ

Inactive

Mar 6, 2024

2.78USD-7.023%(-0.21)2,526,678

Pre-market

0.00USD-100.000%(-2.99)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-03-06	3.1200	3.2700	2.6401	2.7800	-7.023%	2,526,678	0.000%
2024-03-05	3.4600	3.4650	2.9600	2.9900	-16.480%	1,466,525	-7.023%
2024-03-04	3.4900	3.9200	3.4000	3.5800	+8.815%	2,568,666	-22.346%
2024-03-01	3.3500	3.3800	3.0800	3.2900	-4.638%	1,518,489	-15.502%
2024-02-29	4.0700	4.9200	3.0500	3.4500	-19.393%	6,623,031	-19.420%
2024-02-28	3.8300	5.9900	3.3300	4.2800	+71.888%	60,088,628	-35.047%
2024-02-27	2.6700	2.7001	2.4000	2.4900	-2.734%	1,708,382	+11.647%
2024-02-26	2.2600	2.6800	2.2400	2.5600	+10.823%	499,320	+8.594%
2024-02-23	2.1700	2.4500	2.0697	2.3100	+2.667%	527,908	+20.346%
2024-02-22	2.3500	2.4000	2.1504	2.2500	-4.661%	368,523	+23.556%
2024-02-21	2.6200	2.6223	2.3300	2.3600	-11.610%	378,136	+17.797%
2024-02-20	2.7700	2.7900	2.6000	2.6700	-2.198%	268,029	+4.120%
2024-02-16	2.8800	3.0500	2.6001	2.7300	-6.186%	652,165	+1.832%
2024-02-15	2.7300	2.9600	2.6600	2.9100	+3.929%	629,147	-4.467%
2024-02-14	2.8200	3.1000	2.7200	2.8000	+11.111%	2,603,292	-0.714%
2024-02-13	2.9900	2.9900	2.4300	2.5200	-20.000%	1,083,991	+10.317%
2024-02-12	2.8800	3.4800	2.7300	3.1500	+9.756%	2,183,798	-11.746%
2024-02-09	2.8500	3.1128	2.7500	2.8700	-18.000%	2,295,747	-3.136%
2024-02-08	3.1000	4.3500	2.5400	3.5000	+96.629%	18,432,595	-20.571%
2024-02-07	1.9100	1.9300	1.7301	1.7800	-8.718%	1,189,151	+56.180%
2024-02-06	2.0300	2.1300	1.9400	1.9500	-11.364%	470,448	+42.564%
2024-02-05	2.0500	2.2700	1.7300	2.2000	-26.667%	1,535,735	+26.364%
2024-02-02	3.1000	3.1000	2.8747	3.0000	-3.226%	683,858	-7.333%
2024-02-01	3.2200	3.2200	3.0200	3.1000	+1.639%	359,887	-10.323%
2024-01-31	3.0000	3.2499	2.9300	3.0500	-2.866%	585,760	-8.852%
2024-01-30	3.6000	3.6300	3.0300	3.1400	-13.736%	1,348,591	-11.465%
2024-01-29	4.0100	4.0100	3.5815	3.6400	-8.543%	1,050,973	-23.626%
2024-01-26	3.5800	4.2300	3.5701	3.9800	+13.714%	1,280,715	-30.151%
2024-01-25	3.7700	3.8524	3.3901	3.5000	-10.256%	677,898	-20.571%
2024-01-24	4.2200	4.5500	3.7201	3.9000	-6.250%	1,195,615	-28.718%
2024-01-23	3.7100	5.0400	3.5201	4.1600	+32.063%	4,582,497	-33.173%
2024-01-22	3.3900	3.8800	3.0700	3.1500	-11.765%	1,743,609	-11.746%
2024-01-19	3.0400	3.7600	3.0094	3.5700	+11.563%	1,115,477	-22.129%
2024-01-18	3.2600	3.2600	2.7700	3.2000	-1.235%	945,994	-13.125%
2024-01-17	3.7000	3.8399	3.1600	3.2400	-25.858%	1,461,973	-14.198%
2024-01-16	4.8100	5.1000	4.1901	4.3700	+1.392%	4,221,216	-36.384%
2024-01-12	4.8000	4.9295	4.2500	4.3100	-17.748%	1,793,087	-35.499%
2024-01-11	6.5000	6.5000	4.6900	5.2400	-20.726%	2,156,372	-46.947%
2024-01-10	7.0600	8.2000	4.2800	6.6100	+13.966%	9,519,945	-57.943%
2024-01-09	6.0000	6.3000	5.5000	5.8000	-10.769%	767,850	-52.069%
2024-01-08	9.5000	9.6000	5.3000	6.5000	-15.584%	1,526,123	-57.231%
2024-01-05	9.5000	9.5000	7.3000	7.7000	-12.500%	728,333	-63.896%
2024-01-04	10.2000	10.5000	8.6000	8.8000	-16.190%	684,355	-68.409%
2024-01-03	10.2000	10.6000	9.9000	10.5000	-7.895%	773,527	-73.524%
2024-01-02	13.0000	13.0000	11.2000	11.4000	+6.542%	1,181,785	-75.614%
2023-12-29	10.3000	13.1000	10.0000	10.7000	+3.883%	1,199,047	-74.019%
2023-12-28	12.1000	12.5000	9.1000	10.3000	-23.134%	1,123,341	-73.010%
2023-12-27	18.0000	18.7000	10.0000	13.4000	+21.818%	3,455,845	-79.254%
2023-12-26	5.3000	12.3000	5.3000	11.0000	+111.538%	2,424,447	-74.727%
2023-12-22	4.9000	5.4000	4.1000	5.2000	0.000%	595,678	-46.538%
2023-12-21	5.1000	5.8000	3.8000	5.2000	0.000%	881,040	-46.538%
2023-12-20	6.3000	6.4000	4.9000	5.2000	-21.212%	521,236	-46.538%
2023-12-19	7.2000	7.5000	6.6000	6.6000	-13.158%	375,662	-57.879%
2023-12-18	9.2000	9.2000	7.4000	7.6000	-16.484%	519,502	-63.421%
2023-12-15	10.0000	10.0000	8.8000	9.1000	-12.500%	353,104	-69.451%
2023-12-14	10.7000	11.1000	10.0000	10.4000	-1.887%	367,675	-73.269%
2023-12-13	10.1000	10.8000	8.2000	10.6000	-2.752%	570,063	-73.774%
2023-12-12	11.8000	12.8000	10.5000	10.9000	-6.034%	443,069	-74.495%
2023-12-11	11.4000	14.0000	10.2000	11.6000	-18.881%	674,767	-76.034%
2023-12-08	17.4000	17.9000	12.9000	14.3000	-25.907%	671,317	-80.559%
2023-12-07	23.8000	24.3000	19.3000	19.3000	-44.857%	584,829	-85.596%
2023-12-06	37.9000	42.0000	32.0000	35.0000	+4.478%	494,474	-92.057%
2023-12-05	60.0000	100.0000	26.2000	33.5000	-51.729%	892,348	-91.701%
2023-12-04	78.6000	81.0000	50.1000	69.4000	+78.866%	748,167	-95.994%
2023-12-01	29.0000	48.0000	25.3000	38.8000	+43.173%	440,968	-92.835%
2023-11-30	23.8000	27.4000	22.0000	27.1000	+15.812%	113,597	-89.742%
2023-11-29	23.6000	24.4000	22.0000	23.4000	+1.739%	43,696	-88.120%
2023-11-28	25.7000	25.7000	20.6000	23.0000	-10.853%	53,471	-87.913%
2023-11-27	26.0000	26.8000	25.7000	25.8000	-0.769%	26,136	-89.225%
2023-11-24	26.4000	26.5000	25.5000	26.0000	0.000%	17,977	-89.308%
2023-11-22	25.7000	27.3000	25.6000	26.0000	+1.562%	36,551	-89.308%
2023-11-21	25.7000	26.9000	25.3000	25.6000	-5.185%	27,474	-89.141%
2023-11-20	25.8000	27.1000	25.2000	27.0000	+1.504%	28,649	-89.704%
2023-11-17	26.6000	27.3000	25.6000	26.6000	-0.375%	36,667	-89.549%
2023-11-16	26.6000	27.3000	25.6000	26.7000	-11.296%	45,744	-89.588%
2023-11-15	30.8000	30.8000	28.1000	30.1000	-2.903%	52,608	-90.764%
2023-11-14	30.8000	32.5000	29.9000	31.0000	+4.730%	75,676	-91.032%
2023-11-13	27.4000	31.9000	26.0000	29.6000	+9.630%	74,997	-90.608%
2023-11-10	29.8000	29.8000	26.6000	27.0000	-9.396%	55,777	-89.704%
2023-11-09	29.0000	32.6000	27.1000	29.8000	+0.337%	85,861	-90.671%
2023-11-08	38.0000	41.0000	29.5000	29.7000	-19.730%	189,579	-90.640%
2023-11-07	38.5000	41.0000	36.1000	37.0000	-10.628%	53,720	-92.486%
2023-11-06	44.0000	44.5000	39.6000	41.4000	-8.000%	55,115	-93.285%
2023-11-03	46.8000	49.7000	43.0000	45.0000	-5.063%	70,456	-93.822%
2023-11-02	45.6000	48.0000	42.2000	47.4000	-3.854%	67,910	-94.135%
2023-11-01	56.5000	57.5000	47.0000	49.3000	-5.736%	79,281	-94.361%
2023-10-31	50.8000	55.4000	43.5000	52.3000	-9.672%	63,118	-94.685%
2023-10-30	60.0000	65.4000	56.1000	57.9000	-13.711%	52,467	-95.199%
2023-10-27	92.8000	94.1000	63.6000	67.1000	-30.682%	76,147	-95.857%
2023-10-26	180.0000	180.0000	93.4000	96.8000	-78.988%	68,933	-97.128%
2023-10-25	480.0000	480.0000	450.1000	460.7000	-4.952%	94	-99.397%
2023-10-24	483.0000	515.7000	458.9000	484.7000	-1.082%	206	-99.426%
2023-10-23	505.0000	505.0000	486.2000	490.0000	-1.961%	201	-99.433%
2023-10-20	520.0000	520.0000	483.0000	499.8000	-0.040%	154	-99.444%
2023-10-19	490.5000	520.0000	490.5000	500.0000	-3.661%	214	-99.444%
2023-10-18	509.9000	520.0000	490.0000	519.0000	-0.173%	210	-99.464%
2023-10-17	500.0000	529.8000	494.9000	519.9000	-1.869%	325	-99.465%
2023-10-16	509.9000	530.0000	495.3000	529.8000	+2.278%	295	-99.475%
2023-10-13	527.5000	530.0000	495.0000	518.0000	+3.538%	729	-99.463%
2023-10-12	515.0000	549.9000	500.3000	500.3000	-1.729%	383	-99.444%
2023-10-11	525.0000	550.0000	500.2000	509.1000	-5.705%	379	-99.454%
2023-10-10	534.8000	550.0000	512.0000	539.9000	+0.935%	440	-99.485%
2023-10-09	534.9000	535.5000	513.3000	534.9000	-0.168%	43	-99.480%
2023-10-06	530.0000	545.0000	513.2000	535.8000	+1.075%	88	-99.481%
2023-10-05	500.0000	540.0000	495.3000	530.1000	+6.020%	90	-99.476%
2023-10-04	527.4000	549.9000	500.0000	500.0000	-6.209%	263	-99.444%
2023-10-03	519.8990	539.9000	501.0000	533.1000	+2.539%	526	-99.479%
2023-10-02	503.0000	537.9000	483.7000	519.9000	+1.464%	457	-99.465%
2023-09-29	509.7000	530.2990	483.6000	512.4000	+0.510%	10	-99.457%
2023-09-28	508.0000	531.0000	479.9000	509.8000	+2.001%	434	-99.455%
2023-09-27	502.5000	539.9000	499.0000	499.7990	-4.791%	713	-99.444%
2023-09-26	520.0000	540.0000	502.1000	524.9490	-0.578%	464	-99.470%
2023-09-25	503.0000	545.8000	442.0000	528.0000	-0.377%	573	-99.473%
2023-09-22	540.0000	540.0000	519.8990	530.0000	-1.852%	349	-99.475%
2023-09-21	575.4000	579.9000	514.8000	540.0000	-6.897%	570	-99.485%
2023-09-20	599.7000	599.7000	550.9010	580.0000	+1.737%	118	-99.521%
2023-09-19	626.3000	660.0000	550.0000	570.1000	-8.048%	388	-99.512%
2023-09-18	629.9000	650.0000	592.1000	620.0000	0.000%	599	-99.552%
2023-09-15	600.0000	649.9000	600.0000	620.0000	+2.142%	528	-99.552%
2023-09-14	610.7000	626.0000	572.8000	607.0000	-2.113%	646	-99.542%
2023-09-13	600.0000	648.0000	590.0000	620.1000	+4.995%	548	-99.552%
2023-09-12	580.0000	610.0000	549.0000	590.6000	+0.102%	463	-99.529%
2023-09-11	588.5000	622.1000	545.8000	590.0000	0.000%	536	-99.529%

.dark-mode .nfXbz2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nfXbz2{ color: #333333; background-color: white; border: 2px solid #333333; }BETSBit Brother Limited Class Astock NASDAQ

BETS
Bit Brother Limited Class A
stock NASDAQ