Skip to main content

Bitdeer Technologies Group - Ordinary Shares (NQ: BTDR )

9.950 +0.100 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 9.880 9.950 8.900 9.950 2,278,580 +0.10(+1.02%)
Jun 13, 2024 8.180 10.10 8.180 9.850 4,298,949 +1.69(+20.71%)
Jun 12, 2024 7.910 8.540 7.650 8.160 2,601,383 +0.62(+8.22%)
Jun 11, 2024 7.090 7.560 6.750 7.540 1,032,076 +0.25(+3.43%)
Jun 10, 2024 6.970 7.420 6.960 7.290 744,967 -0.01(-0.14%)
Jun 07, 2024 7.440 7.680 7.041 7.300 1,016,404 -0.02(-0.27%)
Jun 06, 2024 7.090 7.490 6.931 7.320 1,309,007 +0.31(+4.42%)
Jun 05, 2024 7.270 7.400 6.820 7.010 1,086,283 -0.14(-1.96%)
Jun 04, 2024 6.400 7.170 6.350 7.150 1,814,607 +0.81(+12.78%)
Jun 03, 2024 6.100 6.540 5.950 6.340 873,810 +0.21(+3.43%)
May 31, 2024 6.440 6.750 6.060 6.130 1,294,432 +0.31(+5.33%)
May 30, 2024 5.980 6.084 5.780 5.820 311,557 -0.16(-2.68%)
May 29, 2024 6.080 6.140 5.890 5.980 212,362 -0.13(-2.13%)
May 28, 2024 6.050 6.190 5.920 6.110 437,756 +0.05(+0.83%)
May 24, 2024 5.650 6.060 5.610 6.060 303,157 +0.43(+7.64%)
May 23, 2024 5.940 5.940 5.620 5.630 254,553 -0.27(-4.58%)
May 22, 2024 5.900 6.360 5.810 5.900 678,485 -0.01(-0.17%)
May 21, 2024 5.950 6.170 5.860 5.910 512,781 -0.12(-1.99%)
May 20, 2024 5.660 6.080 5.590 6.030 457,904 +0.32(+5.60%)
May 17, 2024 5.880 6.030 5.610 5.710 396,947 -0.15(-2.56%)
May 16, 2024 5.670 6.130 5.670 5.860 620,440 +0.20(+3.53%)
May 15, 2024 5.500 5.680 5.280 5.660 679,706 +0.28(+5.20%)
May 14, 2024 5.440 5.540 5.250 5.380 524,486 -0.07(-1.28%)
May 13, 2024 5.520 5.700 5.430 5.450 511,029 -0.05(-0.91%)
May 10, 2024 5.780 5.960 5.450 5.500 477,940 -0.29(-5.01%)
May 09, 2024 5.570 5.840 5.560 5.790 313,504 +0.15(+2.57%)
May 08, 2024 5.680 5.710 5.440 5.645 469,470 -0.11(-1.83%)
May 07, 2024 5.800 5.890 5.680 5.750 521,044 -0.09(-1.54%)
May 06, 2024 5.890 6.110 5.810 5.840 624,369 +0.10(+1.74%)
May 03, 2024 5.780 5.878 5.530 5.740 497,727 +0.10(+1.77%)
May 02, 2024 5.600 5.786 5.440 5.640 611,012 +0.14(+2.55%)
May 01, 2024 5.470 5.823 5.350 5.500 617,863 +0.01(+0.18%)
Apr 30, 2024 5.980 6.040 5.470 5.490 845,054 -0.54(-8.96%)
Apr 29, 2024 6.290 6.290 5.890 6.030 708,647 -0.32(-5.04%)
Apr 26, 2024 6.480 6.590 6.280 6.350 524,103 -0.11(-1.70%)
Apr 25, 2024 6.210 6.505 6.131 6.460 538,066 -0.02(-0.31%)
Apr 24, 2024 6.590 6.830 6.410 6.480 614,255 -0.23(-3.43%)
Apr 23, 2024 6.550 6.990 6.440 6.710 957,336 +0.06(+0.90%)
Apr 22, 2024 6.120 6.671 5.940 6.650 1,028,652 +0.63(+10.47%)
Apr 19, 2024 5.710 6.170 5.710 6.020 645,157 +0.33(+5.80%)
Apr 18, 2024 5.550 5.869 5.280 5.690 817,469 +0.15(+2.71%)
Apr 17, 2024 5.580 5.770 5.330 5.540 698,531 +0.12(+2.21%)
Apr 16, 2024 5.500 5.580 5.230 5.420 896,411 -0.23(-4.07%)
Apr 15, 2024 6.270 6.330 5.600 5.650 1,173,628 -0.39(-6.46%)
Apr 12, 2024 6.590 6.600 5.900 6.040 1,430,103 -0.53(-8.07%)
Apr 11, 2024 6.680 6.730 6.460 6.570 675,178 -0.10(-1.50%)
Apr 10, 2024 6.680 6.846 6.580 6.670 696,763 -0.14(-2.06%)
Apr 09, 2024 7.220 7.250 6.720 6.810 782,447 -0.29(-4.08%)
Apr 08, 2024 7.100 7.380 7.010 7.100 999,589 +0.05(+0.71%)
Apr 05, 2024 6.980 7.219 6.900 7.050 423,800 +0.01(+0.14%)
Apr 04, 2024 7.000 7.550 6.950 7.040 972,072 +0.10(+1.44%)
Apr 03, 2024 6.970 7.270 6.880 6.940 867,495 -0.06(-0.86%)
Apr 02, 2024 6.670 7.100 6.500 7.000 1,005,855 +0.04(+0.57%)
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.