Skip to main content

Bitdeer Technologies Group - Ordinary Shares (NQ: BTDR )

6.760 +0.140 (+2.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 7.390 7.600 6.580 6.620 2,494,538 -0.56(-7.80%)
Feb 28, 2024 8.180 8.190 6.930 7.180 3,130,151 -0.68(-8.65%)
Feb 27, 2024 8.360 8.550 7.710 7.860 3,383,243 -0.15(-1.87%)
Feb 26, 2024 6.700 8.090 6.600 8.010 3,186,137 +1.53(+23.61%)
Feb 23, 2024 6.750 6.750 6.350 6.480 1,149,874 -0.30(-4.42%)
Feb 22, 2024 6.750 6.960 6.560 6.780 979,613 +0.07(+1.04%)
Feb 21, 2024 6.900 6.945 6.480 6.710 1,322,695 -0.46(-6.42%)
Feb 20, 2024 7.160 7.500 6.900 7.170 1,605,688 +0.24(+3.46%)
Feb 16, 2024 7.730 7.780 6.906 6.930 2,909,554 -0.56(-7.48%)
Feb 15, 2024 8.740 9.080 7.480 7.490 3,587,309 -1.26(-14.40%)
Feb 14, 2024 8.900 9.170 8.420 8.750 1,973,267 +0.79(+9.92%)
Feb 13, 2024 8.400 8.850 7.870 7.960 2,276,998 -1.20(-13.10%)
Feb 12, 2024 8.000 9.700 7.940 9.160 3,206,961 +1.27(+16.10%)
Feb 09, 2024 8.920 8.970 7.790 7.890 2,768,368 -0.36(-4.36%)
Feb 08, 2024 7.670 8.700 7.650 8.250 2,096,032 +1.16(+16.36%)
Feb 07, 2024 6.900 7.200 6.610 7.090 808,775 +0.31(+4.57%)
Feb 06, 2024 6.980 7.120 6.620 6.780 1,351,513 -0.15(-2.16%)
Feb 05, 2024 7.390 7.460 6.860 6.930 1,461,037 -0.73(-9.53%)
Feb 02, 2024 7.800 8.080 7.410 7.660 1,197,098 -0.28(-3.53%)
Feb 01, 2024 8.150 8.389 7.610 7.940 1,328,019 -0.25(-3.05%)
Jan 31, 2024 8.590 8.800 7.758 8.190 2,380,624 -0.79(-8.80%)
Jan 30, 2024 8.800 9.800 8.090 8.980 2,875,179 -0.01(-0.11%)
Jan 29, 2024 7.870 9.200 7.200 8.990 3,177,189 +1.39(+18.29%)
Jan 26, 2024 7.000 7.600 6.840 7.600 1,713,159 +1.00(+15.15%)
Jan 25, 2024 6.480 6.794 6.320 6.600 424,781 +0.36(+5.77%)
Jan 24, 2024 6.440 6.740 6.230 6.240 400,521 +0.09(+1.46%)
Jan 23, 2024 6.530 6.690 6.140 6.150 1,164,045 -0.65(-9.56%)
Jan 22, 2024 6.300 6.950 6.230 6.800 559,678 +0.40(+6.25%)
Jan 19, 2024 6.480 6.570 6.020 6.400 621,200 +0.21(+3.39%)
Jan 18, 2024 6.510 7.244 6.050 6.190 1,112,002 -0.34(-5.21%)
Jan 17, 2024 6.260 6.687 6.130 6.530 666,188 -0.19(-2.83%)
Jan 16, 2024 6.230 7.040 5.710 6.720 1,770,753 +0.57(+9.27%)
Jan 12, 2024 6.990 7.020 6.030 6.150 1,751,044 -1.04(-14.46%)
Jan 11, 2024 8.590 8.800 6.820 7.190 2,684,709 -0.45(-5.89%)
Jan 10, 2024 7.790 8.050 7.115 7.640 1,773,294 -0.25(-3.17%)
Jan 09, 2024 8.690 8.950 7.840 7.890 1,666,976 -1.19(-13.11%)
Jan 08, 2024 8.250 9.165 7.550 9.080 2,843,365 +0.97(+11.96%)
Jan 05, 2024 7.970 8.200 7.020 8.110 1,554,707 +0.09(+1.12%)
Jan 04, 2024 8.230 8.540 7.660 8.020 2,129,402 +0.00(+0.00%)
Jan 03, 2024 7.650 8.650 7.300 8.020 3,958,623 -0.86(-9.68%)
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.