1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. BIT Mining Limited (BTCM)
  7. Historical

BTCM

BIT Mining 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
BIT Mining Limited BTCM NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.025 0.3% 8.405 14:16:43
Open Price Low Price High Price Close Price Prev Close
8.50 8.30 8.70 8.38
more quote information »

BTCM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10.2010.258.308.981,151,659-1.80-17.6%
1 Month7.6810.607.529.391,671,7490.7259.44%
3 Months5.2114.655.039.923,636,1083.2061.32%
6 Months16.2717.844.069.352,140,402-7.87-48.34%
1 Year13.3518.154.069.382,056,162-4.95-37.04%
3 Years13.3518.154.069.382,056,162-4.95-37.04%
5 Years13.3518.154.069.382,056,162-4.95-37.04%

BTCM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2021 8.38 -0.65 -7.2% 8.52 8.76 8.30 1,206,702
Oct 26 2021 9.03 -0.12 -1.31% 9.06 9.50 8.8451 690,079
Oct 25 2021 9.15 0.27 3.04% 8.94 9.24 8.7803 730,517
Oct 22 2021 8.88 -0.45 -4.82% 9.30 9.30 8.60 1,201,223
Oct 21 2021 9.33 -1.04 -10.03% 10.20 10.25 9.3001 1,929,774
Oct 20 2021 10.37 0.63 6.47% 9.71 10.60 9.61 3,896,481
Oct 19 2021 9.74 0.01 0.1% 9.87 9.99 9.36 1,621,718
Oct 18 2021 9.73 0.01 0.1% 9.55 10.0757 9.44 1,857,077
Oct 15 2021 9.72 0.42 4.52% 10.00 10.16 9.33 3,808,872
Oct 14 2021 9.30 -0.01 -0.11% 9.40 9.40 8.92 880,972
Oct 13 2021 9.31 0.15 1.64% 8.97 9.34 8.68 1,035,125
Oct 12 2021 9.16 -0.47 -4.88% 9.52 9.6199 8.9545 880,290
Oct 11 2021 9.63 0.29 3.1% 9.59 9.85 9.24 1,547,064
Oct 08 2021 9.34 -0.23 -2.4% 9.67 9.726 9.21 1,022,357
Oct 07 2021 9.57 0.02 0.21% 9.53 9.67 9.1198 1,699,761
Oct 06 2021 9.55 0.31 3.35% 9.88 9.90 9.26 2,335,493
Oct 05 2021 9.24 0.56 6.45% 8.85 9.265 8.60 2,348,303
Oct 04 2021 8.68 0.10 1.17% 8.58 8.80 7.90 1,179,041
Oct 01 2021 8.58 0.41 5.02% 8.88 8.93 8.18 2,082,897
Sep 30 2021 8.17 0.56 7.36% 7.68 8.24 7.52 1,481,225
Sep 29 2021 7.61 -0.68 -8.2% 8.41 8.46 7.50 1,255,167
Sep 28 2021 8.29 -0.86 -9.4% 8.86 8.87 8.18 1,177,709
See More Historical Prices »


Your Recent History
NYSE
BTCM
BIT Mining
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.