Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bitdeer Technologies Group - Ordinary Shares (NQ: BTDR )

6.130 +0.310 (+5.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 11.51 11.80 10.58 11.20 39,066 -0.68(-5.72%)
Jun 29, 2023 10.47 11.88 10.32 11.88 97,809 +1.41(+13.47%)
Jun 28, 2023 10.39 10.87 10.25 10.47 22,948 -0.07(-0.66%)
Jun 27, 2023 10.85 10.85 10.20 10.54 117,769 -0.46(-4.18%)
Jun 26, 2023 11.30 11.30 10.79 11.00 33,965 -0.37(-3.25%)
Jun 23, 2023 11.51 11.79 11.00 11.37 33,350 -0.04(-0.35%)
Jun 22, 2023 10.53 11.73 10.50 11.41 95,860 +0.53(+4.87%)
Jun 21, 2023 10.74 11.00 10.50 10.88 107,505 +0.15(+1.40%)
Jun 20, 2023 10.60 12.85 9.920 10.73 387,395 -0.68(-5.96%)
Jun 16, 2023 8.460 11.60 7.560 11.41 712,299 +3.85(+50.93%)
Jun 15, 2023 7.450 9.680 7.180 7.560 214,441 +0.08(+1.07%)
Jun 14, 2023 7.400 7.520 7.239 7.480 118,050 +0.08(+1.08%)
Jun 13, 2023 6.020 7.480 5.830 7.400 344,989 +1.16(+18.59%)
Jun 12, 2023 5.110 6.500 5.090 6.240 225,784 +1.19(+23.56%)
Jun 09, 2023 5.080 5.240 5.040 5.050 19,991 +0.04(+0.80%)
Jun 08, 2023 5.010 5.070 4.880 5.010 9,390 +0.02(+0.40%)
Jun 07, 2023 5.110 5.220 4.850 4.990 36,986 -0.18(-3.48%)
Jun 06, 2023 4.650 5.170 4.650 5.170 56,698 +0.34(+7.04%)
Jun 05, 2023 5.120 5.160 4.750 4.830 183,627 -0.02(-0.41%)
Jun 02, 2023 4.900 5.260 4.850 4.850 10,545 -0.18(-3.58%)
Jun 01, 2023 4.940 5.250 4.850 5.030 5,877 +0.11(+2.24%)
May 31, 2023 5.060 5.480 4.600 4.920 42,362 -0.11(-2.19%)
May 30, 2023 5.270 5.480 5.010 5.030 30,786 -0.09(-1.76%)
May 26, 2023 5.080 5.280 4.940 5.120 10,696 +0.19(+3.85%)
May 25, 2023 5.000 5.040 4.930 4.930 1,909 -0.07(-1.40%)
May 24, 2023 4.930 5.140 4.930 5.000 10,609 -0.14(-2.72%)
May 23, 2023 5.020 5.280 5.010 5.140 14,840 +0.27(+5.54%)
May 22, 2023 4.810 5.086 4.750 4.870 15,317 +0.06(+1.25%)
May 19, 2023 5.360 5.360 4.630 4.810 90,759 -0.25(-4.94%)
May 18, 2023 5.420 5.499 5.060 5.060 32,124 -0.36(-6.64%)
May 17, 2023 5.310 5.640 5.260 5.420 16,241 -0.04(-0.73%)
May 16, 2023 5.350 5.665 5.200 5.460 26,657 -0.09(-1.62%)
May 15, 2023 5.690 5.840 5.300 5.550 49,312 -0.07(-1.25%)
May 12, 2023 5.600 6.120 5.510 5.620 65,512 +0.11(+2.00%)
May 11, 2023 6.000 6.029 5.500 5.510 69,619 -0.55(-9.14%)
May 10, 2023 6.042 6.430 6.020 6.064 11,538 +0.13(+2.26%)
May 09, 2023 5.720 6.180 5.720 5.930 31,719 +0.14(+2.42%)
May 08, 2023 6.200 6.200 5.700 5.790 70,448 -0.48(-7.66%)
May 05, 2023 6.500 6.700 6.000 6.270 68,429 +0.02(+0.32%)
May 04, 2023 6.900 6.900 6.100 6.250 81,024 -0.56(-8.22%)
May 03, 2023 7.570 7.570 6.800 6.810 27,522 -0.38(-5.29%)
May 02, 2023 7.070 7.360 7.000 7.190 27,567 -0.15(-2.11%)
May 01, 2023 7.350 7.620 7.200 7.345 23,240 -0.16(-2.07%)
Apr 28, 2023 7.650 7.780 7.140 7.500 85,493 -0.10(-1.32%)
Apr 27, 2023 7.410 7.790 7.240 7.600 26,093 -0.11(-1.36%)
Apr 26, 2023 6.950 8.160 6.950 7.705 83,494 +0.79(+11.34%)
Apr 25, 2023 6.780 7.220 6.600 6.920 66,936 +0.00(+0.00%)
Apr 24, 2023 6.600 7.400 6.600 6.920 55,887 +0.24(+3.59%)
Apr 21, 2023 5.870 7.480 5.870 6.680 181,762 +0.53(+8.62%)
Apr 20, 2023 6.200 6.320 5.700 6.150 194,552 -0.26(-4.06%)
Apr 19, 2023 6.680 7.100 6.240 6.410 77,584 -0.29(-4.33%)
Apr 18, 2023 6.620 7.700 6.200 6.700 241,377 -0.20(-2.90%)
Apr 17, 2023 6.390 7.830 6.390 6.900 201,974 -0.13(-1.85%)
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.