BITF

Bitfarms Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Bitfarms Ltd BITF NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.03 0.48% 6.28 19:59:55
Open Price Low Price High Price Close Price Prev Close
5.5135 5.31 6.19 6.05 6.25
more quote information »

BITF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.448.245.317.2810,218,772-1.16-15.59%
1 Month7.989.355.317.9210,388,970-1.70-21.3%
3 Months5.469.354.146.498,020,7640.8215.02%
6 Months4.049.352.816.136,568,2672.2455.45%
1 Year4.049.352.816.136,568,2672.2455.45%
3 Years4.049.352.816.136,568,2672.2455.45%
5 Years4.049.352.816.136,568,2672.2455.45%

BITF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2021 6.05 -0.20 -3.2% 5.5135 6.19 5.31 10,881,654
Dec 03 2021 6.25 -0.95 -13.19% 7.23 7.25 6.01 11,904,236
Dec 02 2021 7.20 -0.40 -5.26% 7.402 7.645 6.84 8,363,458
Dec 01 2021 7.60 -0.05 -0.65% 7.98 8.13 7.47 10,578,730
Nov 30 2021 7.65 -0.21 -2.67% 7.83 8.24 7.21 11,594,697
Nov 29 2021 7.86 0.72 10.08% 7.44 8.02 7.35 8,652,740
Nov 26 2021 7.14 -0.71 -9.04% 7.34 7.64 7.11 7,601,307
Nov 24 2021 7.85 -0.19 -2.36% 7.68 8.04 7.3701 7,473,712
Nov 23 2021 8.04 0.60 8.06% 7.58 8.10 7.50 8,875,123
Nov 22 2021 7.44 -0.74 -9.05% 8.39 8.39 7.31 9,256,243
Nov 19 2021 8.18 0.41 5.28% 7.98 8.56 7.98 9,429,598
Nov 18 2021 7.77 -0.79 -9.23% 8.34 8.42 7.4221 11,483,095
Nov 17 2021 8.56 0.13 1.54% 8.43 8.66 8.0437 8,434,906
Nov 16 2021 8.43 -0.18 -2.09% 7.99 9.08 7.77 12,121,579
Nov 15 2021 8.61 0.03 0.35% 8.86 9.19 8.38 9,490,097
Nov 12 2021 8.58 0.50 6.19% 7.98 8.59 7.68 10,468,666
Nov 11 2021 8.08 0.18 2.28% 7.9587 8.37 7.95 9,847,249
Nov 10 2021 7.90 -0.97 -10.94% 9.055 9.35 7.75 13,972,823
Nov 09 2021 8.87 0.72 8.83% 8.56 8.91 7.70 13,667,367
Nov 08 2021 8.15 0.87 11.95% 7.98 8.36 7.75 14,171,048
See More Historical Prices »


Your Recent History
NASDAQ
BITF
Bitfarms
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.