Bit Brother Limited (BETSF) Historical Stock Price Data

Bit Brother Limited (BETSF)

OTCMKTS · Delayed Price · Currency is USD

0.900

0.00 (-0.01%)

Sep 27, 2024, 3:59 PM EDT

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 27, 2024	0.91	1.00	0.90	0.94	0.94	2.16%	37,553
Sep 26, 2024	0.96	1.00	0.87	0.92	0.92	0.01%	72,000
Sep 25, 2024	0.78	0.98	0.70	0.92	0.92	21.05%	193,406
Sep 24, 2024	0.52	0.79	0.52	0.76	0.76	49.72%	107,700
Sep 23, 2024	0.40	0.53	0.36	0.51	0.51	24.56%	94,900
Sep 20, 2024	0.36	0.44	0.33	0.41	0.41	7.52%	3,900
Sep 19, 2024	0.31	0.51	0.31	0.38	0.38	11.63%	39,349
Sep 18, 2024	0.31	0.37	0.20	0.34	0.34	-8.12%	47,600
Sep 17, 2024	0.38	0.38	0.31	0.37	0.37	-1.47%	21,800
Sep 16, 2024	0.32	0.38	0.32	0.38	0.38	-1.32%	9,300
Sep 13, 2024	0.32	0.39	0.32	0.38	0.38	-1.30%	5,543
Sep 12, 2024	0.35	0.39	0.31	0.39	0.39	1.32%	3,948
Sep 11, 2024	0.34	0.39	0.32	0.38	0.38	-1.30%	4,000
Sep 10, 2024	0.39	0.39	0.35	0.39	0.39	-1.10%	13,648
Sep 9, 2024	0.40	0.40	0.32	0.39	0.39	-2.65%	2,720
Sep 6, 2024	0.35	0.40	0.32	0.40	0.40	1.37%	8,400
Sep 5, 2024	0.35	0.40	0.35	0.39	0.39	3.82%	5,921
Sep 4, 2024	0.34	0.40	0.34	0.38	0.38	5.26%	19,204
Sep 3, 2024	0.31	0.40	0.31	0.36	0.36	-14.96%	12,300
Aug 30, 2024	0.33	0.43	0.33	0.42	0.42	-0.33%	17,501
Aug 29, 2024	0.37	0.43	0.32	0.43	0.43	-0.49%	8,600
Aug 28, 2024	0.44	0.44	0.32	0.43	0.43	7.00%	32,300
Aug 27, 2024	0.39	0.44	0.35	0.40	0.40	-	39,745
Aug 26, 2024	0.31	0.44	0.31	0.40	0.40	1.27%	37,300
Aug 23, 2024	0.35	0.45	0.30	0.40	0.40	-1.25%	33,302
Aug 22, 2024	0.40	0.40	0.31	0.40	0.40	9.59%	11,906
Aug 21, 2024	0.37	0.41	0.28	0.37	0.37	-5.15%	44,500
Aug 20, 2024	0.42	0.42	0.35	0.38	0.38	6.01%	11,700
Aug 19, 2024	0.35	0.43	0.35	0.36	0.36	-9.25%	15,237
Aug 16, 2024	0.43	0.43	0.35	0.40	0.40	2.56%	21,100
Aug 15, 2024	0.48	0.48	0.22	0.39	0.39	-9.32%	64,300
Aug 14, 2024	0.47	0.50	0.41	0.43	0.43	-15.17%	66,037
Aug 13, 2024	0.51	0.51	0.43	0.51	0.51	15.23%	6,602
Aug 12, 2024	0.45	0.52	0.43	0.44	0.44	-15.27%	11,245
Aug 9, 2024	0.46	0.54	0.44	0.52	0.52	3.86%	5,731
Aug 8, 2024	0.50	0.50	0.44	0.50	0.50	-1.94%	9,300
Aug 7, 2024	0.53	0.53	0.43	0.51	0.51	-3.79%	15,600
Aug 6, 2024	0.43	0.54	0.43	0.53	0.53	2.47%	8,600
Aug 5, 2024	0.54	0.54	0.43	0.52	0.52	-2.42%	11,115
Aug 2, 2024	0.50	0.55	0.43	0.53	0.53	8.16%	44,000
Aug 1, 2024	0.48	0.50	0.43	0.49	0.49	-2.00%	12,500
Jul 31, 2024	0.44	0.57	0.44	0.50	0.50	13.61%	43,338
Jul 30, 2024	0.55	0.58	0.43	0.44	0.44	-2.20%	63,300
Jul 29, 2024	0.44	0.54	0.44	0.45	0.45	0.22%	14,016
Jul 26, 2024	0.52	0.59	0.44	0.45	0.45	-15.04%	31,600
Jul 25, 2024	0.47	0.55	0.43	0.53	0.53	-2.13%	28,948
Jul 24, 2024	0.51	0.56	0.43	0.54	0.54	-	33,238
Jul 23, 2024	0.43	0.54	0.43	0.54	0.54	25.58%	45,247
Jul 22, 2024	0.11	0.58	0.11	0.43	0.43	1.99%	9,020
Jul 19, 2024	0.55	0.58	0.42	0.42	0.42	-18.92%	3,441
Jul 18, 2024	0.60	0.60	0.42	0.52	0.52	4.00%	10,739
Jul 17, 2024	0.52	0.59	0.50	0.50	0.50	-9.09%	16,131
Jul 16, 2024	0.52	0.58	0.46	0.55	0.55	3.75%	10,424
Jul 15, 2024	0.53	0.59	0.51	0.53	0.53	0.19%	27,517
Jul 12, 2024	0.42	0.54	0.42	0.53	0.53	25.98%	25,843
Jul 11, 2024	0.42	0.50	0.41	0.42	0.42	-15.88%	12,207
Jul 10, 2024	0.43	0.51	0.39	0.50	0.50	15.98%	50,470
Jul 9, 2024	0.45	0.54	0.41	0.43	0.43	-4.33%	43,763
Jul 8, 2024	0.43	0.56	0.43	0.45	0.45	-13.23%	16,817
Jul 5, 2024	0.45	0.53	0.40	0.52	0.52	-0.27%	31,048
Jul 3, 2024	0.59	0.59	0.44	0.52	0.52	-5.45%	14,100
Jul 2, 2024	0.51	0.59	0.43	0.55	0.55	7.84%	20,816
Jul 1, 2024	0.58	0.59	0.43	0.51	0.51	-11.30%	7,997
Jun 28, 2024	0.57	0.58	0.43	0.58	0.58	5.50%	8,507
Jun 27, 2024	0.60	0.60	0.51	0.55	0.55	-0.69%	13,358
Jun 26, 2024	0.46	0.55	0.46	0.55	0.55	-3.55%	24,058
Jun 25, 2024	0.54	0.59	0.49	0.57	0.57	-3.54%	43,964
Jun 24, 2024	0.67	0.67	0.50	0.59	0.59	-7.83%	13,214
Jun 21, 2024	0.62	0.71	0.55	0.64	0.64	6.67%	33,711
Jun 20, 2024	0.60	0.72	0.60	0.60	0.60	-6.10%	69,254
Jun 18, 2024	0.59	0.64	0.54	0.64	0.64	-1.69%	33,769
Jun 17, 2024	0.67	0.70	0.57	0.65	0.65	2.36%	16,644
Jun 14, 2024	0.65	0.68	0.60	0.64	0.64	-2.31%	45,876
Jun 13, 2024	0.65	0.69	0.65	0.65	0.65	-2.99%	18,101
Jun 12, 2024	0.62	0.70	0.62	0.67	0.67	-4.29%	23,414
Jun 11, 2024	0.72	0.72	0.53	0.70	0.70	-2.78%	16,401
Jun 10, 2024	0.63	0.73	0.63	0.72	0.72	6.48%	11,213
Jun 7, 2024	0.70	0.75	0.62	0.68	0.68	-6.08%	43,300
Jun 6, 2024	0.77	0.77	0.45	0.72	0.72	4.35%	37,497
Jun 5, 2024	0.69	0.74	0.68	0.69	0.69	-1.43%	22,721
Jun 4, 2024	0.83	0.83	0.69	0.70	0.70	-11.39%	39,631
Jun 3, 2024	0.69	0.79	0.69	0.79	0.79	11.27%	10,628
May 31, 2024	0.70	0.89	0.70	0.71	0.71	1.43%	15,244
May 30, 2024	0.73	0.73	0.70	0.70	0.70	-1.41%	11,224
May 29, 2024	0.71	0.73	0.70	0.71	0.71	-2.75%	12,383
May 28, 2024	0.74	0.78	0.71	0.73	0.73	-2.39%	17,325
May 24, 2024	0.78	0.78	0.74	0.75	0.75	-4.10%	15,265
May 23, 2024	0.79	0.83	0.72	0.78	0.78	-6.02%	21,522
May 22, 2024	0.79	0.84	0.76	0.83	0.83	-2.35%	13,162
May 21, 2024	0.78	0.85	0.72	0.85	0.85	6.25%	49,176
May 20, 2024	0.72	0.85	0.72	0.80	0.80	-5.77%	20,690
May 17, 2024	0.74	0.85	0.69	0.85	0.85	14.73%	27,481
May 16, 2024	0.69	0.84	0.69	0.74	0.74	-6.77%	23,564
May 15, 2024	0.72	0.85	0.65	0.79	0.79	6.54%	14,920
May 14, 2024	0.76	0.83	0.60	0.75	0.75	-2.49%	72,256
May 13, 2024	0.77	0.82	0.75	0.76	0.76	-6.83%	27,070
May 10, 2024	0.77	0.82	0.76	0.82	0.82	6.49%	11,521
May 9, 2024	0.80	0.86	0.77	0.77	0.77	-10.47%	15,521
May 8, 2024	0.87	0.88	0.76	0.86	0.86	13.01%	15,597
May 7, 2024	0.77	0.89	0.76	0.76	0.76	-6.05%	21,447