Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Bit Brother Ltd (NQ: BTB )

0.6000 UNCHANGED
Last Price Updated: 3:59 PM EDT, Sep 7, 2023 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 (%)
Jul 29, 2022 4.689 4.875 4.481 4.650 11,876 -0.05(-1.02%)
Jul 28, 2022 4.928 4.928 4.665 4.698 8,937 -0.06(-1.32%)
Jul 27, 2022 4.678 4.950 4.678 4.761 7,148 +0.08(+1.67%)
Jul 26, 2022 4.736 4.818 4.650 4.683 37,837 -0.04(-0.95%)
Jul 25, 2022 4.801 4.952 4.728 4.728 9,128 -0.05(-1.10%)
Jul 22, 2022 5.016 5.038 4.726 4.780 7,402 -0.22(-4.41%)
Jul 21, 2022 4.901 5.369 4.800 5.001 12,315 +0.08(+1.71%)
Jul 20, 2022 5.250 5.250 4.860 4.917 20,362 -0.17(-3.33%)
Jul 19, 2022 4.950 5.367 4.887 5.087 15,759 +0.05(+0.95%)
Jul 18, 2022 4.652 5.100 4.652 5.038 14,536 +0.13(+2.56%)
Jul 15, 2022 4.650 4.973 4.626 4.912 9,971 +0.15(+3.21%)
Jul 14, 2022 4.798 5.024 4.590 4.760 26,230 +0.17(+3.76%)
Jul 13, 2022 4.650 4.764 4.587 4.587 16,578 -0.09(-1.83%)
Jul 12, 2022 4.606 4.800 4.606 4.673 7,145 +0.17(+3.83%)
Jul 11, 2022 4.599 4.881 4.471 4.500 28,282 -0.18(-3.88%)
Jul 08, 2022 4.506 4.816 4.505 4.681 14,968 +0.08(+1.63%)
Jul 07, 2022 4.764 4.790 4.535 4.606 9,416 -0.01(-0.13%)
Jul 06, 2022 4.635 4.667 4.485 4.612 3,236 +0.03(+0.59%)
Jul 05, 2022 4.449 4.650 4.449 4.585 13,523 +0.10(+2.17%)
Jul 01, 2022 4.725 4.787 4.446 4.488 11,270 -0.01(-0.27%)
Jun 30, 2022 4.474 4.800 4.474 4.500 5,929 +0.03(+0.57%)
Jun 29, 2022 4.653 4.784 4.426 4.474 22,886 -0.24(-5.00%)
Jun 28, 2022 4.836 5.093 4.654 4.710 5,105 -0.08(-1.57%)
Jun 27, 2022 4.800 4.950 4.753 4.785 8,122 +0.00(+0.09%)
Jun 24, 2022 5.238 5.238 4.770 4.780 29,038 -0.05(-1.09%)
Jun 23, 2022 4.962 5.091 4.530 4.833 20,698 +0.02(+0.34%)
Jun 22, 2022 4.950 5.008 4.725 4.816 8,733 -0.14(-2.73%)
Jun 21, 2022 4.725 5.100 4.725 4.952 12,123 +0.26(+5.63%)
Jun 17, 2022 4.650 5.098 4.650 4.688 4,539 +0.04(+0.81%)
Jun 16, 2022 4.505 4.800 4.479 4.650 11,226 +0.12(+2.58%)
Jun 15, 2022 4.798 4.962 4.506 4.533 30,891 -0.12(-2.52%)
Jun 14, 2022 4.800 5.130 4.650 4.650 20,390 -0.29(-5.95%)
Jun 13, 2022 5.250 5.208 4.801 4.944 30,230 -0.23(-4.46%)
Jun 10, 2022 5.415 5.550 4.440 5.175 54,525 -0.26(-4.80%)
Jun 09, 2022 5.400 6.315 5.321 5.436 297,857 -0.11(-2.00%)
Jun 08, 2022 5.266 5.700 5.101 5.547 28,353 +0.30(+5.66%)
Jun 07, 2022 5.118 5.475 5.043 5.250 46,424 +0.13(+2.58%)
Jun 06, 2022 5.235 5.287 5.100 5.118 6,305 -0.04(-0.79%)
Jun 03, 2022 5.025 5.250 5.025 5.159 1,704 -0.04(-0.78%)
Jun 02, 2022 5.175 5.321 5.049 5.199 3,276 +0.02(+0.46%)
Jun 01, 2022 4.950 5.289 4.950 5.175 2,990 +0.03(+0.67%)
May 31, 2022 5.355 5.385 5.005 5.141 15,739 +0.19(+3.85%)
May 27, 2022 4.650 5.250 4.650 4.950 75,661 -0.04(-0.75%)
May 26, 2022 5.080 5.080 4.665 4.987 41,889 +0.13(+2.62%)
May 25, 2022 4.815 4.950 4.800 4.860 16,088 -0.03(-0.61%)
May 24, 2022 5.100 5.100 4.777 4.890 9,561 -0.12(-2.34%)
May 23, 2022 5.248 5.513 4.883 5.007 8,163 -0.02(-0.39%)
May 20, 2022 5.115 5.213 4.950 5.027 31,382 -0.11(-2.10%)
May 19, 2022 5.181 5.362 5.130 5.135 10,711 +0.03(+0.50%)
May 18, 2022 5.400 5.625 5.100 5.109 20,182 -0.37(-6.71%)
May 17, 2022 5.462 5.596 5.266 5.476 17,367 +0.14(+2.56%)
May 16, 2022 5.295 5.596 4.965 5.340 8,387 +0.10(+1.83%)
May 13, 2022 5.248 5.599 5.139 5.244 20,489 +0.07(+1.33%)
May 12, 2022 4.971 5.688 4.965 5.175 25,784 +0.08(+1.47%)
May 11, 2022 5.100 5.287 4.950 5.100 21,822 -0.11(-2.16%)
May 10, 2022 5.128 5.543 5.040 5.213 45,911 +0.02(+0.38%)
May 09, 2022 5.400 5.700 5.038 5.193 122,443 -0.51(-8.97%)
May 06, 2022 5.550 5.912 5.550 5.705 29,872 -0.21(-3.50%)
May 05, 2022 5.998 6.135 5.640 5.912 81,644 -0.22(-3.64%)
May 04, 2022 6.133 6.351 5.612 6.135 112,193 -0.01(-0.20%)
May 03, 2022 5.400 6.225 5.400 6.147 706,351 +0.75(+13.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.