Skip to main content

Bitdeer Technologies Group - Ordinary Shares (NQ:BTDR)

11.48 +0.39 (+3.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 11.16 11.70 11.12 11.48 4,040,760 +0.39(+3.52%)
Jun 27, 2025 11.32 11.35 10.82 11.09 15,676,665 -0.12(-1.07%)
Jun 26, 2025 10.68 11.31 10.41 11.21 6,802,682 +0.47(+4.38%)
Jun 25, 2025 11.29 11.36 10.71 10.74 5,623,218 -0.24(-2.19%)
Jun 24, 2025 11.15 11.40 10.97 10.98 3,704,976 +0.07(+0.64%)
Jun 23, 2025 10.84 11.18 10.48 10.91 5,261,791 -0.37(-3.28%)
Jun 20, 2025 12.03 12.08 11.22 11.28 5,398,334 -0.52(-4.37%)
Jun 18, 2025 11.80 11.99 11.28 11.79 11,664,708 -0.90(-7.13%)
Jun 17, 2025 13.20 13.25 12.51 12.70 2,240,834 -0.86(-6.34%)
Jun 16, 2025 12.97 13.57 12.80 13.56 1,987,578 +0.88(+6.94%)
Jun 13, 2025 12.93 13.23 12.60 12.68 2,286,191 -0.61(-4.59%)
Jun 12, 2025 13.44 13.80 13.22 13.29 2,006,008 -0.54(-3.90%)
Jun 11, 2025 14.30 14.35 13.68 13.83 2,326,702 -0.47(-3.29%)
Jun 10, 2025 14.50 14.75 13.80 14.30 3,537,652 +0.29(+2.07%)
Jun 09, 2025 14.50 14.51 13.59 14.01 4,039,428 +0.02(+0.14%)
Jun 06, 2025 12.97 14.26 12.93 13.99 4,349,695 +1.36(+10.77%)
Jun 05, 2025 13.53 13.55 12.34 12.63 3,073,205 -0.62(-4.68%)
Jun 04, 2025 12.60 13.28 12.49 13.25 4,099,014 +0.34(+2.63%)
Jun 03, 2025 13.03 13.19 12.68 12.91 3,037,741 +0.15(+1.18%)
Jun 02, 2025 12.70 12.90 12.22 12.76 2,917,791 -0.10(-0.78%)
May 30, 2025 14.05 14.07 12.76 12.86 6,605,680 -1.45(-10.13%)
May 29, 2025 14.60 15.05 14.24 14.31 4,588,192 +0.01(+0.07%)
May 28, 2025 14.91 15.01 14.19 14.30 3,648,409 -0.70(-4.67%)
May 27, 2025 15.04 15.15 14.56 15.00 3,371,404 +0.54(+3.73%)
May 23, 2025 14.34 14.78 14.14 14.46 3,113,258 -0.62(-4.11%)
May 22, 2025 15.27 15.80 15.02 15.08 3,978,329 +0.33(+2.24%)
May 21, 2025 15.03 16.23 14.67 14.75 8,024,829 -0.84(-5.39%)
May 20, 2025 15.35 15.77 14.60 15.59 3,898,899 +0.27(+1.76%)
May 19, 2025 14.80 15.50 14.28 15.32 4,298,552 +0.13(+0.86%)
May 16, 2025 13.96 15.23 13.62 15.19 5,304,039 +1.46(+10.63%)
May 15, 2025 13.82 13.90 12.34 13.73 8,970,114 -0.36(-2.56%)
May 14, 2025 14.26 14.75 14.01 14.09 5,477,107 -0.34(-2.36%)
May 13, 2025 14.29 14.79 13.92 14.43 3,937,674 +0.25(+1.76%)
May 12, 2025 15.10 15.25 13.88 14.18 6,954,421 +0.06(+0.42%)
May 09, 2025 13.96 14.60 13.62 14.12 9,984,117 +0.58(+4.28%)
May 08, 2025 12.05 13.83 11.71 13.54 9,092,185 +2.19(+19.30%)
May 07, 2025 10.90 11.38 10.54 11.35 3,886,238 +0.43(+3.94%)
May 06, 2025 10.00 11.12 9.900 10.92 4,498,134 +0.67(+6.54%)
May 05, 2025 10.52 10.65 9.870 10.25 3,307,404 -0.72(-6.56%)
May 02, 2025 10.33 11.35 10.19 10.97 4,391,108 +0.79(+7.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.