Skip to main content

Bitdeer Technologies Group - Ordinary Shares (NQ: BTDR )

11.48 UNCHANGED
Streaming Delayed Price Updated: 12:11 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 11.13 11.67 11.02 11.48 2,805,758 +0.91(+8.61%)
Jul 12, 2024 10.19 10.77 9.800 10.57 2,098,000 +0.40(+3.93%)
Jul 11, 2024 11.37 11.46 9.830 10.17 4,536,245 -0.74(-6.78%)
Jul 10, 2024 11.60 11.60 10.71 10.91 1,736,043 -0.30(-2.68%)
Jul 09, 2024 12.42 12.85 11.06 11.21 3,341,181 -1.21(-9.74%)
Jul 08, 2024 11.80 12.85 11.80 12.42 4,340,379 +0.88(+7.63%)
Jul 05, 2024 10.90 11.64 10.45 11.54 3,143,578 -0.29(-2.45%)
Jul 03, 2024 11.22 11.85 10.71 11.83 3,685,419 +0.22(+1.89%)
Jul 02, 2024 10.86 11.64 10.41 11.61 4,346,009 +1.02(+9.63%)
Jul 01, 2024 10.40 11.13 9.820 10.59 3,386,503 +0.33(+3.22%)
Jun 28, 2024 10.23 11.09 10.10 10.26 4,985,331 +0.48(+4.91%)
Jun 27, 2024 9.560 10.69 9.350 9.780 4,373,648 +0.53(+5.73%)
Jun 26, 2024 9.900 10.98 9.030 9.250 5,254,118 -0.78(-7.78%)
Jun 25, 2024 9.500 10.06 9.200 10.03 5,099,072 +0.83(+9.02%)
Jun 24, 2024 9.290 9.950 8.920 9.200 1,823,134 -0.31(-3.26%)
Jun 21, 2024 9.180 9.800 8.680 9.510 3,283,306 -0.35(-3.55%)
Jun 20, 2024 8.990 10.11 8.990 9.860 2,659,536 +0.78(+8.59%)
Jun 18, 2024 8.930 9.330 8.660 9.080 1,624,050 -0.30(-3.20%)
Jun 17, 2024 9.610 9.740 8.290 9.380 2,753,242 -0.57(-5.73%)
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%)
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.