Skip to main content

Bitdeer Technologies Group - Ordinary Shares (NQ: BTDR )

6.040 -0.530 (-8.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 6.950 7.080 6.650 6.960 1,057,035 -0.06(-0.85%)
Mar 28, 2024 6.960 7.340 6.834 7.020 1,734,049 +0.10(+1.45%)
Mar 27, 2024 7.000 7.131 6.820 6.920 752,065 -0.01(-0.14%)
Mar 26, 2024 7.210 7.270 6.780 6.930 1,521,561 -0.28(-3.88%)
Mar 25, 2024 7.250 7.380 6.900 7.210 1,935,286 +0.05(+0.70%)
Mar 22, 2024 7.500 7.632 6.980 7.160 1,679,446 -0.79(-9.94%)
Mar 21, 2024 7.940 8.150 7.684 7.950 2,214,321 -0.39(-4.68%)
Mar 20, 2024 7.300 8.340 7.010 8.340 3,382,969 +0.91(+12.25%)
Mar 19, 2024 6.900 7.450 6.500 7.430 2,107,326 +0.03(+0.41%)
Mar 18, 2024 7.750 7.770 6.950 7.400 2,359,953 -0.60(-7.50%)
Mar 15, 2024 6.460 8.070 6.400 8.000 4,299,816 +1.54(+23.84%)
Mar 14, 2024 6.620 6.660 6.190 6.460 1,165,503 -0.28(-4.15%)
Mar 13, 2024 6.570 6.950 6.530 6.740 1,405,976 +0.45(+7.15%)
Mar 12, 2024 6.600 6.610 5.690 6.290 1,889,837 -0.04(-0.63%)
Mar 11, 2024 7.530 7.570 6.310 6.330 2,855,051 -1.03(-13.99%)
Mar 08, 2024 7.000 7.500 6.970 7.360 1,086,517 +0.49(+7.13%)
Mar 07, 2024 6.530 7.040 6.410 6.870 1,150,236 +0.28(+4.25%)
Mar 06, 2024 6.670 6.920 6.170 6.590 1,760,347 +0.11(+1.70%)
Mar 05, 2024 6.500 6.814 6.410 6.480 1,935,624 -0.35(-5.12%)
Mar 04, 2024 7.500 7.870 6.380 6.830 3,655,824 +0.07(+1.04%)
Mar 01, 2024 6.760 6.870 6.320 6.760 1,221,934 +0.14(+2.11%)
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 6.610 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%)
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.