Dark

BTB
Bit Brother Limited Class A
stock NASDAQ

Inactive

Sep 7, 2023

0.6000USD+4.348%(+0.0250)372,427

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-0.58)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-09-07	0.570000	0.610000	0.570000	0.600000	+4.348%	372,427	0.000%
2023-09-06	0.568800	0.614500	0.560000	0.575000	+1.054%	533,062	+4.348%
2023-09-05	0.539900	0.575500	0.528980	0.569000	+6.754%	573,658	+5.448%
2023-09-01	0.540000	0.549900	0.510000	0.533000	+2.697%	263,202	+12.570%
2023-08-31	0.530000	0.550000	0.510200	0.519000	-2.278%	378,225	+15.607%
2023-08-30	0.579000	0.579000	0.520000	0.531100	-5.161%	279,461	+12.973%
2023-08-29	0.550000	0.588800	0.539000	0.560000	0.000%	535,918	+7.143%
2023-08-28	0.550000	0.560000	0.517501	0.560000	+2.004%	14,387	+7.143%
2023-08-25	0.512200	0.558900	0.512200	0.549000	+0.146%	24,877	+9.290%
2023-08-24	0.549900	0.570000	0.530000	0.548200	-0.327%	25,766	+9.449%
2023-08-23	0.550000	0.579800	0.522200	0.550000	0.000%	16,492	+9.091%
2023-08-22	0.557700	0.569700	0.520400	0.550000	+6.775%	47,805	+9.091%
2023-08-21	0.583700	0.583700	0.510000	0.515100	-7.522%	76,741	+16.482%
2023-08-18	0.555601	0.590000	0.553400	0.557000	-0.713%	28,055	+7.720%
2023-08-17	0.588100	0.599800	0.555601	0.561000	+0.161%	134,730	+6.952%
2023-08-16	0.600000	0.600000	0.556000	0.560100	-3.796%	45,815	+7.124%
2023-08-15	0.600000	0.610000	0.530600	0.582200	+1.235%	92,637	+3.057%
2023-08-14	0.590000	0.600000	0.540100	0.575100	+2.696%	97,089	+4.330%
2023-08-11	0.595600	0.599900	0.551000	0.560000	-1.944%	78,169	+7.143%
2023-08-10	0.600000	0.600000	0.570200	0.571100	-2.709%	41,722	+5.060%
2023-08-09	0.565000	0.660000	0.565000	0.587000	+4.672%	243,481	+2.215%
2023-08-08	0.560000	0.580450	0.560000	0.560800	-2.826%	97,362	+6.990%
2023-08-07	0.555000	0.639000	0.547500	0.577110	+6.951%	245,066	+3.966%
2023-08-04	0.565000	0.580000	0.531300	0.539600	-4.496%	82,052	+11.193%
2023-08-03	0.533300	0.579900	0.533300	0.565000	+0.053%	64,194	+6.195%
2023-08-02	0.540100	0.580000	0.530100	0.564700	+0.875%	99,392	+6.251%
2023-08-01	0.543800	0.559800	0.520000	0.559800	+3.380%	16,943	+7.181%
2023-07-31	0.550000	0.560000	0.541000	0.541500	+0.241%	58,431	+10.803%
2023-07-28	0.540000	0.560000	0.520000	0.540200	+3.865%	36,194	+11.070%
2023-07-27	0.554100	0.569900	0.501000	0.520100	-6.136%	82,644	+15.362%
2023-07-26	0.552000	0.569700	0.540100	0.554100	-1.054%	33,241	+8.284%
2023-07-25	0.569900	0.569900	0.548100	0.560000	-2.575%	49,445	+7.143%
2023-07-24	0.558800	0.590000	0.530100	0.574800	+2.826%	98,660	+4.384%
2023-07-21	0.540000	0.569900	0.530001	0.559000	+5.492%	123,275	+7.335%
2023-07-20	0.523500	0.549700	0.520000	0.529900	+0.455%	78,059	+13.229%
2023-07-19	0.510000	0.559900	0.500000	0.527500	+0.880%	199,023	+13.744%
2023-07-18	0.560000	0.560000	0.510000	0.522900	-6.625%	263,234	+14.745%
2023-07-17	0.570000	0.589000	0.550100	0.560000	-3.780%	301,120	+7.143%
2023-07-14	0.430000	0.699900	0.410000	0.582000	-24.317%	3,354,731	+3.093%
2023-07-13	0.709800	0.880000	0.680100	0.769000	+5.083%	1,830,885	-21.977%
2023-07-12	0.729700	0.739600	0.700200	0.731800	+4.528%	118,660	-18.010%
2023-07-11	0.647000	0.749900	0.647000	0.700100	+4.868%	427,331	-14.298%
2023-07-10	0.610000	0.697500	0.610000	0.667599	+5.968%	243,354	-10.126%
2023-07-07	0.555500	0.656600	0.555500	0.630000	+8.621%	357,519	-4.762%
2023-07-06	0.575100	0.600000	0.570300	0.580000	-1.845%	31,079	+3.448%
2023-07-05	0.591400	0.599000	0.590800	0.590900	-3.083%	136,436	+1.540%
2023-07-03	0.520000	0.619700	0.500300	0.609700	+16.111%	345,667	-1.591%
2023-06-30	0.560000	0.565000	0.500200	0.525100	-2.759%	156,104	+14.264%
2023-06-29	0.503200	0.554600	0.500000	0.540001	+4.087%	91,368	+11.111%
2023-06-28	0.539900	0.553000	0.500600	0.518800	-5.673%	331,207	+15.652%
2023-06-27	0.560000	0.578000	0.518800	0.550000	-1.786%	340,540	+9.091%
2023-06-26	0.629000	0.688000	0.510000	0.560000	-17.647%	773,985	+7.143%
2023-06-23	0.550100	0.750000	0.520000	0.680000	+23.636%	2,709,157	-11.765%
2023-06-22	0.570000	0.570000	0.520100	0.550000	-6.780%	245,456	+9.091%
2023-06-21	0.505000	0.650000	0.480200	0.590000	+20.408%	2,292,315	+1.695%
2023-06-20	0.588000	0.589800	0.480000	0.490000	-10.941%	359,326	+22.449%
2023-06-16	0.650000	0.660000	0.550200	0.550200	-14.206%	569,732	+9.051%
2023-06-15	0.785000	0.785000	0.612709	0.641300	-15.563%	586,737	-6.440%
2023-06-14	0.770100	0.806000	0.740000	0.759500	-1.759%	116,939	-21.001%
2023-06-13	0.800000	0.811000	0.770000	0.773100	-3.242%	206,861	-22.390%
2023-06-12	0.771500	0.799000	0.770000	0.799000	+2.017%	77,900	-24.906%
2023-06-09	0.784699	0.800000	0.780000	0.783200	-0.216%	23,287	-23.391%
2023-06-08	0.810200	0.846900	0.770400	0.784899	-4.281%	126,291	-23.557%
2023-06-07	0.815500	0.844900	0.805000	0.820000	-1.133%	30,092	-26.829%
2023-06-06	0.825000	0.844900	0.809000	0.829400	+2.395%	31,531	-27.659%
2023-06-05	0.849900	0.850000	0.801400	0.810000	-3.571%	46,255	-25.926%
2023-06-02	0.850000	0.880000	0.820000	0.840000	+0.263%	64,567	-28.571%
2023-06-01	0.850000	0.867400	0.800000	0.837800	+0.709%	37,091	-28.384%
2023-05-31	0.870000	0.870000	0.810100	0.831900	-0.964%	36,447	-27.876%
2023-05-30	0.810000	0.850000	0.810000	0.840000	+1.818%	26,142	-28.571%
2023-05-26	0.823500	0.845000	0.820000	0.825000	-1.481%	34,700	-27.273%
2023-05-25	0.903200	0.903200	0.822100	0.837400	+0.965%	46,899	-28.350%
2023-05-24	0.830100	0.838000	0.829050	0.829400	-1.026%	18,391	-27.659%
2023-05-23	0.860000	0.890000	0.831000	0.838000	-3.177%	61,680	-28.401%
2023-05-22	0.885000	0.899000	0.830200	0.865500	-0.517%	38,184	-30.676%
2023-05-19	0.838300	0.898500	0.838300	0.870000	-2.126%	26,043	-31.034%
2023-05-18	0.917200	0.918500	0.859000	0.888900	-0.214%	23,428	-32.501%
2023-05-17	0.901500	0.919800	0.883000	0.890810	-2.377%	33,399	-32.646%
2023-05-16	0.860000	0.915000	0.850101	0.912500	+4.609%	90,049	-34.247%
2023-05-15	0.860000	0.880000	0.824900	0.872300	+5.096%	112,836	-31.216%
2023-05-12	0.874800	0.874800	0.825100	0.830000	-4.598%	80,867	-27.711%
2023-05-11	0.823700	0.878600	0.823700	0.870000	+2.353%	51,162	-31.034%
2023-05-10	0.810000	0.861500	0.810000	0.850000	+3.633%	25,047	-29.412%
2023-05-09	0.800300	0.849999	0.800300	0.820200	-0.630%	46,067	-26.847%
2023-05-08	0.830000	0.880000	0.760000	0.825400	+0.659%	42,401	-27.308%
2023-05-05	0.830000	0.863200	0.820000	0.820000	-2.346%	63,985	-26.829%
2023-05-04	0.870000	0.870000	0.802200	0.839700	-0.627%	31,601	-28.546%
2023-05-03	0.890000	0.910000	0.770200	0.845000	-5.056%	261,929	-28.994%
2023-05-02	0.900500	0.920100	0.880100	0.890000	+1.136%	346,936	-32.584%
2023-05-01	0.826100	0.945000	0.815100	0.880000	+8.629%	373,911	-31.818%
2023-04-28	0.750000	0.839800	0.750000	0.810100	+8.753%	439,000	-25.935%
2023-04-27	0.800000	0.813200	0.744900	0.744900	-8.410%	130,521	-19.452%
2023-04-26	0.840300	0.864899	0.800000	0.813300	-2.890%	232,685	-26.226%
2023-04-25	0.865000	0.895000	0.830201	0.837500	-3.956%	114,655	-28.358%
2023-04-24	0.870000	0.910000	0.860300	0.872000	-0.774%	58,574	-31.193%
2023-04-21	0.890000	0.900000	0.870100	0.878800	-1.258%	78,312	-31.725%
2023-04-20	0.885000	0.900000	0.871600	0.890000	-0.625%	61,414	-32.584%
2023-04-19	0.910200	0.925000	0.880100	0.895600	-3.460%	81,435	-33.006%
2023-04-18	0.940000	0.949400	0.889990	0.927700	-0.140%	128,440	-35.324%
2023-04-17	0.880000	0.941000	0.870100	0.929000	+5.568%	183,710	-35.414%
2023-04-14	0.900000	0.919800	0.860000	0.880000	+0.480%	97,536	-31.818%
2023-04-13	0.871000	0.910000	0.847800	0.875800	+0.667%	191,278	-31.491%
2023-04-12	0.884400	0.907800	0.860100	0.870000	+1.281%	180,266	-31.034%
2023-04-11	0.850000	0.890000	0.850000	0.859000	+1.525%	299,579	-30.151%
2023-04-10	0.807500	0.859900	0.805000	0.846100	+1.952%	169,972	-29.086%
2023-04-06	0.830000	0.850000	0.802100	0.829900	-1.202%	98,585	-27.702%
2023-04-05	0.830000	0.860000	0.799900	0.840000	0.000%	311,858	-28.571%
2023-04-04	0.857200	0.880000	0.820000	0.840000	-2.879%	211,045	-28.571%
2023-04-03	0.865600	0.899699	0.845000	0.864900	+0.570%	489,710	-30.628%
2023-03-31	1.080000	1.110100	0.830201	0.860000	-24.561%	2,409,424	-30.233%
2023-03-30	1.330000	1.350000	1.060100	1.140000	-15.556%	4,095,686	-47.368%
2023-03-29	1.340000	1.350000	1.280000	1.350000	+2.273%	169,299	-55.556%
2023-03-28	1.390000	1.390000	1.250000	1.320000	+0.763%	193,071	-54.545%
2023-03-27	1.310000	1.360100	1.220000	1.310000	-2.963%	307,408	-54.198%
2023-03-24	1.480000	1.480000	1.350000	1.350000	-10.000%	243,378	-55.556%
2023-03-23	1.440000	1.525000	1.435000	1.500000	+3.448%	145,513	-60.000%
2023-03-22	1.600000	1.620000	1.440000	1.450000	-9.938%	339,251	-58.621%
2023-03-21	1.460000	1.618300	1.460000	1.610000	+10.274%	275,479	-62.733%
2023-03-20	1.440000	1.510000	1.390000	1.460000	+1.389%	366,186	-58.904%
2023-03-17	1.360000	1.440000	1.330000	1.440000	+8.271%	422,755	-58.333%
2023-03-16	1.310000	1.370000	1.280000	1.330000	-0.746%	209,658	-54.887%
2023-03-15	1.230000	1.359900	1.229900	1.340000	+6.349%	317,606	-55.224%
2023-03-14	1.300000	1.350000	1.250000	1.260000	0.000%	385,747	-52.381%
2023-03-13	1.120000	1.310000	1.080300	1.260000	+8.621%	365,614	-52.381%
2023-03-10	1.190000	1.190000	1.040000	1.160000	+0.870%	607,440	-48.276%
2023-03-09	1.190000	1.219900	1.120000	1.150000	-1.709%	194,247	-47.826%
2023-03-08	1.140000	1.180000	1.130000	1.170000	+0.862%	247,267	-48.718%
2023-03-07	1.190000	1.210000	1.120000	1.160000	-2.521%	266,452	-48.276%
2023-03-06	1.230000	1.289000	1.180000	1.190000	-4.800%	251,927	-49.580%
2023-03-03	1.150000	1.300000	1.150000	1.250000	+7.759%	574,905	-52.000%
2023-03-02	1.270000	1.285000	1.160000	1.160000	-8.661%	786,916	-48.276%
2023-03-01	1.360000	1.390000	1.260000	1.270000	-7.971%	571,957	-52.756%
2023-02-28	1.370000	1.445000	1.360000	1.380000	+0.730%	293,133	-56.522%
2023-02-27	1.490000	1.506000	1.370000	1.370000	-6.803%	522,570	-56.204%
2023-02-24	1.470000	1.550000	1.430000	1.470000	-2.000%	366,243	-59.184%
2023-02-23	1.590000	1.610000	1.430000	1.500000	-5.660%	791,535	-60.000%
2023-02-22	1.620000	1.660000	1.560000	1.590000	0.000%	361,478	-62.264%
2023-02-21	1.700000	1.700000	1.510000	1.590000	-10.169%	1,095,932	-62.264%
2023-02-17	1.770000	1.820000	1.755000	1.770000	-0.562%	366,776	-66.102%
2023-02-16	1.830000	1.890000	1.760000	1.780000	-2.732%	588,678	-66.292%
2023-02-15	1.700000	1.830000	1.671400	1.830000	+7.018%	489,506	-67.213%
2023-02-14	1.820000	1.830000	1.620000	1.710000	-7.065%	1,225,575	-64.912%
2023-02-13	1.900000	1.900000	1.810000	1.840000	-2.128%	262,855	-67.391%
2023-02-10	1.900000	1.910000	1.770000	1.880000	-1.053%	939,480	-68.085%
2023-02-09	2.090000	2.090000	1.900000	1.900000	-11.215%	1,522,955	-68.421%
2023-02-08	2.020000	2.350000	2.020000	2.140000	+9.184%	6,096,320	-71.963%
2023-02-07	1.943800	1.980000	1.890000	1.960000	+1.554%	645,112	-69.388%
2023-02-06	1.950000	1.950000	1.840000	1.930000	0.000%	417,442	-68.912%
2023-02-03	1.940000	1.979900	1.909900	1.930000	-2.525%	445,534	-68.912%
2023-02-02	2.050000	2.159900	1.960000	1.980000	-0.503%	1,236,277	-69.697%
2023-02-01	1.960000	2.050000	1.900000	1.990000	+1.015%	862,463	-69.849%
2023-01-31	1.950000	2.080000	1.830000	1.970000	-1.500%	1,640,925	-69.543%
2023-01-30	2.090000	2.159900	1.960000	2.000000	-1.961%	1,603,828	-70.000%
2023-01-27	2.220000	2.270000	2.020000	2.040000	-11.304%	2,400,496	-70.588%
2023-01-26	2.730000	2.870000	2.260000	2.300000	-14.498%	5,068,555	-73.913%
2023-01-25	2.640000	2.960000	2.400000	2.690000	-6.597%	4,956,304	-77.695%
2023-01-24	2.240000	2.950000	2.100100	2.880000	+23.077%	11,255,095	-79.167%
2023-01-23	2.330000	2.490000	2.220000	2.340000	+3.084%	5,651,302	-74.359%
2023-01-20	2.010000	2.810000	1.950000	2.270000	+10.194%	12,800,254	-73.568%
2023-01-19	1.900000	2.150000	1.800000	2.060000	+1.478%	4,585,227	-70.874%
2023-01-18	3.050000	3.190000	1.770000	2.030000	-69.428%	10,823,019	-70.443%
2023-01-17	9.420000	10.210000	5.010000	6.640000	-29.211%	3,403,802	-90.964%
2023-01-13	11.160000	11.400000	8.350000	9.380000	-18.435%	201,984	-93.603%
2023-01-12	11.000000	11.500000	10.950000	11.500000	+3.232%	40,157	-94.783%
2023-01-11	11.100000	11.999900	10.510000	11.140000	+1.365%	65,640	-94.614%
2023-01-10	11.070000	11.180000	10.400000	10.990000	+2.806%	253,974	-94.540%
2023-01-09	10.520000	11.899900	10.380000	10.690000	+0.564%	497,274	-94.387%
2023-01-06	10.300000	10.950000	10.300000	10.630000	+0.758%	33,335	-94.356%
2023-01-05	10.860000	10.860000	10.030000	10.550000	-4.091%	30,478	-94.313%
2023-01-04	10.760000	11.000000	10.562500	11.000000	+0.825%	42,468	-94.545%
2023-01-03	10.750000	10.999900	10.139000	10.910000	+2.634%	105,351	-94.500%
2022-12-30	9.570000	10.779900	9.570000	10.630000	+9.475%	116,815	-94.356%
2022-12-29	8.690000	9.785000	8.510000	9.710000	+9.718%	60,272	-93.821%
2022-12-28	8.420000	9.169900	8.420000	8.850000	+5.107%	112,154	-93.220%
2022-12-27	9.750000	10.480000	8.210000	8.420000	-11.647%	84,735	-92.874%
2022-12-23	9.360000	10.389900	9.070100	9.530000	-1.038%	90,520	-93.704%
2022-12-22	10.180000	10.180000	8.860000	9.630000	-8.720%	100,347	-93.769%
2022-12-21	11.000000	11.740000	9.750100	10.550000	-2.585%	173,120	-94.313%
2022-12-20	9.565000	11.160000	8.960000	10.830000	+4.035%	237,033	-94.460%
2022-12-19	7.850000	10.410000	6.250000	10.410000	+33.462%	951,209	-94.236%
2022-12-16	6.970000	8.099900	6.520000	7.800000	+23.223%	354,898	-92.308%
2022-12-15	5.270000	6.360000	5.090000	6.330000	+23.899%	258,613	-90.521%
2022-12-14	7.200000	7.324500	4.311000	5.109000	-35.736%	631,365	-88.256%
2022-12-13	7.470000	8.099900	6.975000	7.950000	+9.323%	102,974	-92.453%
2022-12-12	6.169500	7.350000	6.004500	7.272000	+5.414%	118,644	-91.749%
2022-12-09	6.057000	6.900000	5.701500	6.898500	+12.116%	144,527	-91.302%
2022-12-08	7.560000	8.400000	5.766000	6.153000	-12.723%	302,060	-90.249%
2022-12-07	5.934000	7.782000	5.850000	7.050000	+20.575%	467,744	-91.489%
2022-12-06	5.700000	6.022500	5.626500	5.847000	+11.371%	90,267	-89.738%
2022-12-05	4.966500	6.300000	4.719000	5.250000	-2.235%	301,751	-88.571%
2022-12-02	4.350000	5.535000	4.350000	5.370000	+19.652%	270,495	-88.827%
2022-12-01	4.485000	4.800000	4.218000	4.488000	-1.579%	304,514	-86.631%
2022-11-30	4.515000	4.798500	4.515000	4.560000	-1.935%	111,624	-86.842%
2022-11-29	4.245000	5.040000	4.245000	4.650000	+10.281%	218,204	-87.097%
2022-11-28	3.027000	4.800000	3.027000	4.216500	+28.827%	395,690	-85.770%
2022-11-25	2.833500	3.300000	2.833500	3.273000	+11.897%	104,466	-81.668%
2022-11-23	2.737500	3.040500	2.599500	2.925000	+7.973%	108,765	-79.487%
2022-11-22	2.634000	2.754000	2.476500	2.709000	+9.388%	119,988	-77.852%
2022-11-21	2.266500	2.559000	2.266500	2.476500	+8.191%	229,359	-75.772%
2022-11-18	2.430000	2.476500	2.269500	2.289000	-5.802%	9,067	-73.788%
2022-11-17	2.439000	2.439000	2.350500	2.430000	+3.979%	13,373	-75.309%
2022-11-16	2.509500	2.509500	2.260500	2.337000	-6.985%	13,651	-74.326%
2022-11-15	2.175000	2.550000	2.175000	2.512500	+14.648%	39,541	-76.119%
2022-11-14	2.280000	2.295000	2.176500	2.191500	-4.510%	22,466	-72.621%
2022-11-11	2.191500	2.325000	2.119500	2.295000	+2.754%	16,770	-73.856%
2022-11-10	2.235000	2.235000	2.170500	2.233500	+4.859%	15,536	-73.136%
2022-11-09	2.202000	2.235000	1.990900	2.130000	-0.281%	50,056	-71.831%
2022-11-08	1.950000	2.370000	1.905000	2.136000	+10.645%	288,330	-71.910%
2022-11-07	2.013000	2.100000	1.842000	1.930500	-1.152%	54,818	-68.920%
2022-11-04	2.170500	2.205000	1.801500	1.953000	-8.310%	308,314	-69.278%
2022-11-03	2.160000	2.205000	2.080500	2.130000	+0.709%	15,447	-71.831%
2022-11-02	2.170500	2.247000	2.101500	2.115000	-1.122%	32,764	-71.631%
2022-11-01	2.190000	2.283000	2.115000	2.139000	-2.993%	22,053	-71.950%
2022-10-31	2.445000	2.445000	2.205000	2.205000	-4.977%	57,854	-72.789%
2022-10-28	2.427000	2.428500	2.251500	2.320500	-1.653%	19,539	-74.144%
2022-10-27	2.424000	2.425500	2.325000	2.359500	-0.127%	10,739	-74.571%
2022-10-26	2.400000	2.445000	2.326500	2.362500	-1.068%	25,983	-74.603%
2022-10-25	2.454000	2.454000	2.326500	2.388000	-1.363%	25,652	-74.874%
2022-10-24	2.248500	2.427000	2.235000	2.421000	+4.805%	30,772	-75.217%
2022-10-21	2.250000	2.400000	2.248500	2.310000	0.000%	36,188	-74.026%
2022-10-20	2.250000	2.400000	2.203500	2.310000	+0.917%	27,972	-74.026%
2022-10-19	2.290500	2.323500	2.224500	2.289000	0.000%	55,986	-73.788%
2022-10-18	2.395500	2.425500	2.250000	2.289000	-4.025%	68,041	-73.788%
2022-10-17	2.328000	2.458500	2.328000	2.385000	-0.625%	38,004	-74.843%
2022-10-14	2.467500	2.475000	2.314500	2.400000	+0.125%	66,113	-75.000%
2022-10-13	2.398500	2.517000	2.268000	2.397000	+3.969%	167,044	-74.969%
2022-10-12	2.700000	2.752500	2.296500	2.305500	-6.792%	240,853	-73.975%
2022-10-11	2.296500	2.608500	2.287500	2.473500	+8.487%	229,665	-75.743%
2022-10-10	2.334000	2.434500	2.266500	2.280000	-5.119%	99,760	-73.684%
2022-10-07	2.325000	2.623500	2.325000	2.403000	+0.125%	169,468	-75.031%
2022-10-06	2.775000	2.818500	2.266500	2.400000	-12.329%	413,236	-75.000%
2022-10-05	3.603000	3.765000	2.712000	2.737500	-42.969%	1,195,519	-78.082%
2022-10-04	3.970500	6.499500	3.900000	4.800000	+185.459%	12,259,145	-87.500%
2022-10-03	2.005500	2.013000	1.681500	1.681500	-15.587%	259,794	-64.318%
2022-09-30	1.957500	2.010000	1.713000	1.992000	-1.117%	6,424	-69.880%
2022-09-29	2.095500	2.098500	1.620000	2.014500	-1.827%	13,285	-70.216%
2022-09-28	2.023500	2.095500	1.983000	2.052000	+1.408%	3,904	-70.760%
2022-09-27	2.205000	2.205000	1.951500	2.023500	+7.920%	3,126	-70.348%
2022-09-26	2.082000	2.161200	1.875000	1.875000	-12.465%	4,898	-68.000%
2022-09-23	2.091000	2.143500	1.684500	2.142000	+1.782%	26,652	-71.989%
2022-09-22	2.202000	2.248500	1.980000	2.104500	-6.529%	18,637	-71.490%
2022-09-21	2.194500	2.322000	2.194500	2.251500	-0.793%	1,241	-73.351%
2022-09-20	2.337000	2.346000	2.236500	2.269500	-0.220%	9,497	-73.562%
2022-09-19	2.400000	2.400000	2.256000	2.274500	-5.111%	6,899	-73.621%
2022-09-16	2.508000	2.508000	2.325000	2.397000	-3.677%	6,443	-74.969%
2022-09-15	2.475000	2.550000	2.343000	2.488500	-0.659%	7,823	-75.889%
2022-09-14	2.550000	2.550000	2.457000	2.505000	-3.244%	13,108	-76.048%
2022-09-13	2.671500	2.671500	2.550000	2.589000	-3.305%	7,441	-76.825%
2022-09-12	2.706000	2.709000	2.580000	2.677500	+3.839%	15,702	-77.591%
2022-09-09	2.452500	2.605500	2.415000	2.578500	+6.903%	17,552	-76.731%
2022-09-08	2.550000	2.550000	2.266500	2.412000	+0.500%	11,947	-75.124%
2022-09-07	2.442000	2.548500	2.350500	2.400000	0.000%	24,038	-75.000%
2022-09-06	2.475000	2.475000	2.400000	2.400000	-3.073%	31,512	-75.000%
2022-09-02	2.550000	2.593500	2.476100	2.476100	-4.471%	15,059	-75.768%
2022-09-01	2.823000	2.823000	2.550000	2.592000	-4.160%	13,961	-76.852%
2022-08-31	2.847000	2.847000	2.632500	2.704500	-4.654%	18,334	-77.815%
2022-08-30	2.925000	2.925000	2.743500	2.836500	-0.421%	17,109	-78.847%
2022-08-29	2.815500	2.911500	2.689500	2.848500	+1.011%	20,114	-78.936%
2022-08-26	3.148500	3.148500	2.557500	2.820000	-6.094%	35,768	-78.723%
2022-08-25	3.150000	3.288000	2.952000	3.003000	-19.242%	187,863	-80.020%
2022-08-24	3.790500	3.849000	3.390000	3.718500	-14.221%	127,343	-83.864%
2022-08-23	4.500000	4.555500	4.200000	4.335000	-0.345%	122,816	-86.159%
2022-08-22	4.500000	4.500000	4.321500	4.350000	-3.974%	18,356	-86.207%
2022-08-19	4.500000	4.650000	4.500000	4.530000	-0.984%	24,580	-86.755%
2022-08-18	4.437000	4.618500	4.425000	4.575000	+1.127%	21,521	-86.885%
2022-08-17	4.657500	4.800000	4.440000	4.524000	-2.237%	17,795	-86.737%
2022-08-16	4.515000	4.650000	4.515000	4.627500	-1.532%	11,314	-87.034%
2022-08-15	4.657500	4.912500	4.509000	4.699500	-2.063%	5,427	-87.233%
2022-08-12	4.800000	4.950000	4.648200	4.798500	+1.717%	26,266	-87.496%
2022-08-11	4.650000	4.723500	4.500000	4.717500	+4.833%	19,331	-87.281%
2022-08-10	4.948500	4.948500	4.399500	4.500000	0.000%	103,395	-86.667%
2022-08-09	4.650000	4.689000	4.402500	4.500000	-3.195%	22,804	-86.667%
2022-08-08	4.590000	4.798500	4.579500	4.648500	-0.032%	9,348	-87.093%
2022-08-05	4.806000	4.806000	4.575000	4.650000	-3.125%	11,751	-87.097%
2022-08-04	4.561500	4.950000	4.561500	4.800000	+4.507%	38,744	-87.500%
2022-08-03	4.560000	4.780500	4.560000	4.593000	-2.204%	7,095	-86.937%
2022-08-02	4.579500	4.753500	4.513500	4.696500	+1.425%	4,131	-87.225%
2022-08-01	4.545000	4.800000	4.479000	4.630500	-0.419%	7,548	-87.042%
2022-07-29	4.689000	4.875000	4.480500	4.650000	-1.022%	11,876	-87.097%
2022-07-28	4.927500	4.927500	4.665000	4.698000	-1.323%	8,937	-87.229%
2022-07-27	4.678500	4.950000	4.678500	4.761000	+1.666%	7,162	-87.398%
2022-07-26	4.735500	4.818000	4.650000	4.683000	-0.952%	41,177	-87.188%
2022-07-25	4.801500	4.951500	4.728000	4.728000	-1.098%	9,334	-87.310%
2022-07-22	5.016000	5.038500	4.726500	4.780500	-4.409%	7,402	-87.449%
2022-07-21	4.900500	5.368500	4.800000	5.001000	+1.708%	12,315	-88.002%
2022-07-20	5.250000	5.250000	4.860000	4.917000	-3.332%	20,422	-87.797%
2022-07-19	4.887000	5.367000	4.887000	5.086500	+0.953%	15,973	-88.204%
2022-07-18	4.651500	5.100000	4.651500	5.038500	+2.565%	14,538	-88.092%
2022-07-15	4.669500	4.972500	4.626000	4.912500	+3.215%	9,971	-87.786%
2022-07-14	4.798500	5.023500	4.590000	4.759500	+3.761%	26,231	-87.394%
2022-07-13	4.650000	4.764000	4.587000	4.587000	-1.830%	16,578	-86.920%
2022-07-12	4.606500	4.800000	4.606500	4.672500	+3.833%	7,146	-87.159%
2022-07-11	4.599000	4.881000	4.471500	4.500000	-3.877%	28,283	-86.667%
2022-07-08	4.506000	4.816500	4.504500	4.681500	+1.628%	14,969	-87.184%
2022-07-07	4.764700	4.789500	4.534500	4.606500	-0.130%	9,417	-86.975%
2022-07-06	4.635000	4.666500	4.485000	4.612500	+0.589%	3,258	-86.992%
2022-07-05	4.449000	4.650000	4.449000	4.585500	+2.172%	13,524	-86.915%
2022-07-01	4.725000	4.787200	4.446000	4.488000	-0.267%	11,270	-86.631%
2022-06-30	4.474500	4.800000	4.474500	4.500000	+0.570%	5,933	-86.667%
2022-06-29	4.653000	4.783500	4.426500	4.474500	-5.000%	22,886	-86.591%
2022-06-28	4.836000	5.092500	4.654500	4.710000	-1.567%	5,105	-87.261%
2022-06-27	4.770000	4.950000	4.753500	4.785000	+0.094%	8,194	-87.461%
2022-06-24	5.238000	5.238000	4.770000	4.780500	-1.086%	29,038	-87.449%
2022-06-23	4.962000	5.091000	4.530000	4.833000	+0.343%	20,865	-87.585%
2022-06-22	4.887000	5.008500	4.725000	4.816500	-2.726%	12,067	-87.543%
2022-06-21	4.725000	5.100000	4.725000	4.951500	+5.632%	12,128	-87.882%
2022-06-17	4.650000	5.098500	4.650000	4.687500	+0.806%	4,540	-87.200%
2022-06-16	4.504500	4.800000	4.479000	4.650000	+2.581%	11,483	-87.097%
2022-06-15	4.798500	4.961300	4.506000	4.533000	-2.516%	31,259	-86.764%
2022-06-14	4.800000	5.130000	4.650000	4.650000	-5.947%	20,390	-87.097%
2022-06-13	5.208000	5.208000	4.801500	4.944000	-4.464%	30,230	-87.864%
2022-06-10	5.415000	5.550000	4.440000	5.175000	-4.801%	54,525	-88.406%
2022-06-09	5.380500	6.315000	5.320500	5.436000	-2.001%	299,546	-88.962%
2022-06-08	5.266500	5.700000	5.101500	5.547000	+5.657%	28,420	-89.183%
2022-06-07	5.118000	5.475000	5.043000	5.250000	+2.579%	46,425	-88.571%
2022-06-06	5.235000	5.287500	5.100000	5.118000	-0.785%	6,306	-88.277%
2022-06-03	5.025000	5.250000	5.025000	5.158500	-0.779%	1,704	-88.369%
2022-06-02	5.175000	5.320500	5.049000	5.199000	+0.464%	3,295	-88.459%
2022-06-01	4.995000	5.289000	4.950000	5.175000	+0.671%	2,994	-88.406%
2022-05-31	5.355000	5.385000	5.005500	5.140500	+3.848%	15,773	-88.328%
2022-05-27	4.650000	5.250000	4.650000	4.950000	-0.752%	75,661	-87.879%
2022-05-26	5.080500	5.080500	4.665000	4.987500	+2.623%	41,990	-87.970%
2022-05-25	4.815000	4.950000	4.800000	4.860000	-0.613%	16,089	-87.654%
2022-05-24	5.100000	5.100000	4.777500	4.890000	-2.337%	9,569	-87.730%
2022-05-23	5.248500	5.512500	4.882500	5.007000	-0.388%	8,164	-88.017%
2022-05-20	5.115000	5.212500	4.950000	5.026500	-2.103%	31,907	-88.063%
2022-05-19	5.181000	5.362500	5.130000	5.134500	+0.499%	10,712	-88.314%
2022-05-18	5.400000	5.625000	5.100000	5.109000	-6.710%	20,375	-88.256%
2022-05-17	5.461500	5.596500	5.266500	5.476500	+2.556%	17,368	-89.044%
2022-05-16	5.295000	5.596500	4.965000	5.340000	+1.844%	8,388	-88.764%
2022-05-13	5.248500	5.599500	5.139000	5.243300	+1.320%	20,489	-88.557%
2022-05-12	4.971000	5.688100	4.965000	5.175000	+1.471%	25,917	-88.406%
2022-05-11	5.056500	5.287500	4.950000	5.100000	-2.158%	22,203	-88.235%
2022-05-10	5.128500	5.542500	5.040000	5.212500	+0.376%	46,045	-88.489%
2022-05-09	5.400000	5.700000	5.038500	5.193000	-8.967%	122,448	-88.446%
2022-05-06	5.550000	5.911500	5.550000	5.704500	-3.502%	29,872	-89.482%
2022-05-05	5.998500	6.135000	5.640000	5.911500	-3.643%	81,645	-89.850%
2022-05-04	6.133500	6.351000	5.611500	6.135000	-0.195%	112,459	-90.220%
2022-05-03	5.415000	6.225000	5.400000	6.147000	+13.833%	706,473	-90.239%
2022-05-02	4.978500	5.668500	4.683000	5.400000	+8.076%	131,343	-88.889%
2022-04-29	5.250000	5.467500	4.980000	4.996500	-3.225%	47,987	-87.992%
2022-04-28	5.100000	5.400000	5.010000	5.163000	-0.232%	25,193	-88.379%
2022-04-27	5.097000	5.460000	5.032500	5.175000	+2.648%	25,572	-88.406%
2022-04-26	5.475000	5.475000	4.995000	5.041500	-9.067%	44,403	-88.099%
2022-04-25	5.148000	5.622000	5.025000	5.544200	+5.906%	70,691	-89.178%
2022-04-22	5.052000	5.325000	5.052000	5.235000	+3.407%	35,433	-88.539%
2022-04-21	4.845000	5.490000	4.800000	5.062500	+5.535%	87,391	-88.148%
2022-04-20	4.650000	4.857000	4.500000	4.797000	+4.018%	31,030	-87.492%
2022-04-19	4.611000	4.717500	4.351500	4.611700	+4.255%	19,109	-86.990%
2022-04-18	4.800000	4.800000	4.290000	4.423500	-6.381%	19,300	-86.436%
2022-04-14	4.620000	4.800000	4.440000	4.725000	+4.860%	34,239	-87.302%
2022-04-13	4.368000	4.636500	4.358300	4.506000	+3.230%	27,723	-86.684%
2022-04-12	4.680000	4.680000	4.350000	4.365000	-3.129%	25,541	-86.254%
2022-04-11	4.800000	4.831200	4.207500	4.506000	-6.125%	42,458	-86.684%
2022-04-08	4.518000	5.025000	4.518000	4.800000	+4.918%	26,586	-87.500%
2022-04-07	5.275500	5.275500	4.350000	4.575000	-8.955%	95,804	-86.885%
2022-04-06	5.026500	5.220000	4.575000	5.025000	-2.047%	55,067	-88.060%
2022-04-05	5.101500	5.793000	4.662000	5.130000	-2.286%	118,369	-88.304%
2022-04-04	5.130000	5.250000	4.954500	5.250000	+1.449%	22,028	-88.571%
2022-04-01	5.212500	5.400000	5.115000	5.175000	+1.471%	24,792	-88.406%
2022-03-31	5.685000	5.685000	4.632000	5.100000	-10.526%	56,823	-88.235%
2022-03-30	5.850000	5.850000	5.550000	5.700000	-2.339%	30,768	-89.474%
2022-03-29	5.760000	5.925000	5.703000	5.836500	-1.494%	41,664	-89.720%
2022-03-28	5.802000	5.970000	5.368800	5.925000	+6.211%	101,395	-89.873%
2022-03-25	5.727000	5.778000	5.295000	5.578500	-4.641%	33,519	-89.244%
2022-03-24	5.643000	6.000000	5.325000	5.850000	+8.847%	107,607	-89.744%
2022-03-23	5.355000	5.704500	5.109000	5.374500	-0.472%	38,426	-88.836%
2022-03-22	5.251500	5.550000	5.223000	5.400000	+2.828%	25,738	-88.889%
2022-03-21	5.388000	5.532000	5.143500	5.251500	-4.397%	25,149	-88.575%
2022-03-18	5.548500	5.700000	4.974000	5.493000	+2.952%	49,139	-89.077%

.dark-mode .Rg5KTt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rg5KTt{ color: #333333; background-color: white; border: 2px solid #333333; }BTBBit Brother Limited Class Astock NASDAQ

BTB
Bit Brother Limited Class A
stock NASDAQ