Bitdeer Technologies Group (BTDR)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 9.88 | 9.95 | 8.90 | 9.95 | 9.95 | 2,263,200 |
| 13 June 2024 | 8.18 | 10.10 | 8.18 | 9.85 | 9.85 | 4,309,400 |
| 12 June 2024 | 7.91 | 8.54 | 7.65 | 8.16 | 8.16 | 2,602,600 |
| 11 June 2024 | 7.09 | 7.56 | 6.75 | 7.54 | 7.54 | 1,033,200 |
| 10 June 2024 | 6.97 | 7.42 | 6.96 | 7.29 | 7.29 | 745,000 |
| 07 June 2024 | 7.44 | 7.68 | 7.04 | 7.30 | 7.30 | 1,016,200 |
| 06 June 2024 | 7.09 | 7.49 | 6.93 | 7.32 | 7.32 | 1,309,800 |
| 05 June 2024 | 7.27 | 7.40 | 6.82 | 7.01 | 7.01 | 1,086,800 |
| 04 June 2024 | 6.40 | 7.17 | 6.35 | 7.15 | 7.15 | 1,817,100 |
| 03 June 2024 | 6.10 | 6.54 | 5.95 | 6.34 | 6.34 | 873,700 |
| 31 May 2024 | 6.44 | 6.75 | 6.06 | 6.13 | 6.13 | 1,294,400 |
| 30 May 2024 | 5.98 | 6.08 | 5.78 | 5.82 | 5.82 | 311,600 |
| 29 May 2024 | 6.08 | 6.14 | 5.89 | 5.98 | 5.98 | 212,300 |
| 28 May 2024 | 6.05 | 6.19 | 5.92 | 6.11 | 6.11 | 437,800 |
| 24 May 2024 | 5.65 | 6.06 | 5.61 | 6.06 | 6.06 | 303,000 |
| 23 May 2024 | 5.94 | 5.94 | 5.62 | 5.63 | 5.63 | 254,500 |
| 22 May 2024 | 5.90 | 6.36 | 5.81 | 5.90 | 5.90 | 678,500 |
| 21 May 2024 | 5.95 | 6.17 | 5.86 | 5.91 | 5.91 | 514,000 |
| 20 May 2024 | 5.66 | 6.08 | 5.59 | 6.03 | 6.03 | 487,000 |
| 17 May 2024 | 5.88 | 6.03 | 5.61 | 5.71 | 5.71 | 396,900 |
| 16 May 2024 | 5.67 | 6.13 | 5.67 | 5.86 | 5.86 | 620,500 |
| 15 May 2024 | 5.50 | 5.68 | 5.28 | 5.66 | 5.66 | 680,100 |
| 14 May 2024 | 5.44 | 5.54 | 5.25 | 5.38 | 5.38 | 524,400 |
| 13 May 2024 | 5.52 | 5.70 | 5.43 | 5.45 | 5.45 | 510,900 |
| 10 May 2024 | 5.78 | 5.96 | 5.45 | 5.50 | 5.50 | 477,900 |
| 09 May 2024 | 5.57 | 5.84 | 5.56 | 5.79 | 5.79 | 316,700 |
| 08 May 2024 | 5.68 | 5.71 | 5.44 | 5.64 | 5.64 | 469,400 |
| 07 May 2024 | 5.80 | 5.89 | 5.68 | 5.75 | 5.75 | 521,000 |
| 06 May 2024 | 5.89 | 6.11 | 5.81 | 5.84 | 5.84 | 624,700 |
| 03 May 2024 | 5.78 | 5.88 | 5.53 | 5.74 | 5.74 | 497,700 |
| 02 May 2024 | 5.60 | 5.79 | 5.44 | 5.64 | 5.64 | 611,000 |
| 01 May 2024 | 5.47 | 5.82 | 5.35 | 5.50 | 5.50 | 617,900 |
| 30 Apr 2024 | 5.98 | 6.04 | 5.47 | 5.49 | 5.49 | 845,100 |
| 29 Apr 2024 | 6.29 | 6.29 | 5.89 | 6.03 | 6.03 | 709,500 |
| 26 Apr 2024 | 6.48 | 6.59 | 6.28 | 6.35 | 6.35 | 524,100 |
| 25 Apr 2024 | 6.21 | 6.51 | 6.13 | 6.46 | 6.46 | 546,000 |
| 24 Apr 2024 | 6.59 | 6.83 | 6.41 | 6.48 | 6.48 | 615,000 |
| 23 Apr 2024 | 6.55 | 6.99 | 6.44 | 6.71 | 6.71 | 957,500 |
| 22 Apr 2024 | 6.12 | 6.67 | 5.94 | 6.65 | 6.65 | 1,029,700 |
| 19 Apr 2024 | 5.71 | 6.17 | 5.71 | 6.02 | 6.02 | 636,100 |
| 18 Apr 2024 | 5.55 | 5.87 | 5.28 | 5.69 | 5.69 | 818,200 |
| 17 Apr 2024 | 5.58 | 5.77 | 5.33 | 5.54 | 5.54 | 699,600 |
| 16 Apr 2024 | 5.50 | 5.58 | 5.23 | 5.42 | 5.42 | 897,100 |
| 15 Apr 2024 | 6.27 | 6.33 | 5.60 | 5.65 | 5.65 | 1,174,200 |
| 12 Apr 2024 | 6.59 | 6.60 | 5.90 | 6.04 | 6.04 | 1,427,900 |
| 11 Apr 2024 | 6.68 | 6.73 | 6.46 | 6.57 | 6.57 | 676,800 |
| 10 Apr 2024 | 6.68 | 6.85 | 6.58 | 6.67 | 6.67 | 699,100 |
| 09 Apr 2024 | 7.22 | 7.25 | 6.72 | 6.81 | 6.81 | 782,900 |
| 08 Apr 2024 | 7.10 | 7.38 | 7.01 | 7.10 | 7.10 | 1,000,600 |
| 05 Apr 2024 | 6.98 | 7.22 | 6.90 | 7.05 | 7.05 | 421,600 |
| 04 Apr 2024 | 7.00 | 7.55 | 6.95 | 7.04 | 7.04 | 972,200 |
| 03 Apr 2024 | 6.97 | 7.27 | 6.88 | 6.94 | 6.94 | 868,400 |
| 02 Apr 2024 | 6.67 | 7.10 | 6.50 | 7.00 | 7.00 | 1,005,900 |
| 01 Apr 2024 | 6.95 | 7.08 | 6.65 | 6.96 | 6.96 | 1,058,600 |
| 28 Mar 2024 | 6.96 | 7.34 | 6.83 | 7.02 | 7.02 | 1,734,000 |
| 27 Mar 2024 | 7.00 | 7.13 | 6.82 | 6.92 | 6.92 | 755,300 |
| 26 Mar 2024 | 7.21 | 7.27 | 6.78 | 6.93 | 6.93 | 1,521,700 |
| 25 Mar 2024 | 7.25 | 7.38 | 6.90 | 7.21 | 7.21 | 1,941,100 |
| 22 Mar 2024 | 7.50 | 7.63 | 6.98 | 7.16 | 7.16 | 1,677,500 |
| 21 Mar 2024 | 7.94 | 8.15 | 7.68 | 7.95 | 7.95 | 2,216,800 |
| 20 Mar 2024 | 7.30 | 8.34 | 7.01 | 8.34 | 8.34 | 3,394,800 |
| 19 Mar 2024 | 6.90 | 7.45 | 6.50 | 7.43 | 7.43 | 2,110,000 |
| 18 Mar 2024 | 7.75 | 7.77 | 6.95 | 7.40 | 7.40 | 2,365,700 |
| 15 Mar 2024 | 6.46 | 8.07 | 6.40 | 8.00 | 8.00 | 4,284,700 |
| 14 Mar 2024 | 6.62 | 6.66 | 6.19 | 6.46 | 6.46 | 1,169,400 |
| 13 Mar 2024 | 6.57 | 6.95 | 6.53 | 6.74 | 6.74 | 1,406,800 |
| 12 Mar 2024 | 6.60 | 6.61 | 5.69 | 6.29 | 6.29 | 1,890,500 |
| 11 Mar 2024 | 7.53 | 7.57 | 6.31 | 6.33 | 6.33 | 2,856,500 |
| 08 Mar 2024 | 7.00 | 7.50 | 6.97 | 7.36 | 7.36 | 1,071,000 |
| 07 Mar 2024 | 6.53 | 7.04 | 6.41 | 6.87 | 6.87 | 1,150,200 |
| 06 Mar 2024 | 6.67 | 6.92 | 6.17 | 6.59 | 6.59 | 1,766,000 |
| 05 Mar 2024 | 6.50 | 6.81 | 6.41 | 6.48 | 6.48 | 1,937,800 |
| 04 Mar 2024 | 7.50 | 7.87 | 6.38 | 6.83 | 6.83 | 3,670,300 |
| 01 Mar 2024 | 6.76 | 6.87 | 6.32 | 6.76 | 6.76 | 1,219,600 |
| 29 Feb 2024 | 7.39 | 7.60 | 6.58 | 6.62 | 6.62 | 2,498,700 |
| 28 Feb 2024 | 8.18 | 8.19 | 6.93 | 7.18 | 7.18 | 3,149,100 |
| 27 Feb 2024 | 8.36 | 8.55 | 7.71 | 7.86 | 7.86 | 3,386,400 |
| 26 Feb 2024 | 6.70 | 8.09 | 6.60 | 8.01 | 8.01 | 3,203,200 |
| 23 Feb 2024 | 6.75 | 6.75 | 6.35 | 6.48 | 6.48 | 1,149,900 |
| 22 Feb 2024 | 6.75 | 6.96 | 6.56 | 6.78 | 6.78 | 995,100 |
| 21 Feb 2024 | 6.90 | 6.95 | 6.48 | 6.71 | 6.71 | 1,333,100 |
| 20 Feb 2024 | 7.16 | 7.50 | 6.90 | 7.17 | 7.17 | 1,610,300 |
| 16 Feb 2024 | 7.73 | 7.78 | 6.91 | 6.93 | 6.93 | 2,874,900 |
| 15 Feb 2024 | 8.74 | 9.08 | 7.48 | 7.49 | 7.49 | 3,663,400 |
| 14 Feb 2024 | 8.90 | 9.17 | 8.42 | 8.75 | 8.75 | 2,021,600 |
| 13 Feb 2024 | 8.40 | 8.85 | 7.87 | 7.96 | 7.96 | 2,296,100 |
| 12 Feb 2024 | 8.00 | 9.70 | 7.94 | 9.16 | 9.16 | 3,225,500 |
| 09 Feb 2024 | 8.92 | 8.97 | 7.79 | 7.89 | 7.89 | 2,768,400 |
| 08 Feb 2024 | 7.67 | 8.70 | 7.65 | 8.25 | 8.25 | 2,099,900 |
| 07 Feb 2024 | 6.90 | 7.20 | 6.61 | 7.09 | 7.09 | 818,100 |
| 06 Feb 2024 | 6.98 | 7.12 | 6.62 | 6.78 | 6.78 | 1,351,900 |
| 05 Feb 2024 | 7.39 | 7.46 | 6.86 | 6.93 | 6.93 | 1,461,000 |
| 02 Feb 2024 | 7.80 | 8.08 | 7.41 | 7.66 | 7.66 | 1,196,000 |
| 01 Feb 2024 | 8.15 | 8.39 | 7.61 | 7.94 | 7.94 | 1,341,400 |
| 31 Jan 2024 | 8.59 | 8.80 | 7.76 | 8.19 | 8.19 | 2,385,100 |
| 30 Jan 2024 | 8.80 | 9.80 | 8.09 | 8.98 | 8.98 | 2,883,600 |
| 29 Jan 2024 | 7.87 | 9.20 | 7.20 | 8.99 | 8.99 | 3,178,600 |
| 26 Jan 2024 | 7.00 | 7.60 | 6.84 | 7.60 | 7.60 | 1,713,200 |
| 25 Jan 2024 | 6.48 | 6.79 | 6.32 | 6.60 | 6.60 | 424,800 |
| 24 Jan 2024 | 6.44 | 6.74 | 6.23 | 6.24 | 6.24 | 403,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.