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 )

7.890 -0.550 (-6.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 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 (%)
Aug 09, 2024 8.260 8.547 7.810 7.890 1,467,426 -0.55(-6.52%)
Aug 08, 2024 7.860 8.500 7.660 8.440 1,395,957 +0.78(+10.18%)
Aug 07, 2024 8.460 8.630 7.470 7.660 2,807,861 -0.72(-8.59%)
Aug 06, 2024 7.500 8.930 7.270 8.380 3,527,249 +1.07(+14.64%)
Aug 05, 2024 6.700 7.440 6.400 7.310 3,273,127 -0.05(-0.61%)
Aug 02, 2024 8.000 8.150 7.105 7.355 3,249,039 -0.96(-11.49%)
Aug 01, 2024 9.090 9.144 8.095 8.310 2,521,235 -0.77(-8.48%)
Jul 31, 2024 9.500 9.575 9.030 9.080 2,424,768 +0.00(+0.00%)
Jul 30, 2024 9.510 9.780 9.020 9.080 1,720,748 -0.52(-5.42%)
Jul 29, 2024 10.29 10.35 9.540 9.600 758,436 -0.27(-2.74%)
Jul 26, 2024 9.990 10.52 9.680 9.870 1,263,688 +0.22(+2.28%)
Jul 25, 2024 9.680 10.13 9.130 9.650 1,415,341 -0.23(-2.33%)
Jul 24, 2024 10.95 11.08 9.800 9.880 1,920,360 -1.02(-9.36%)
Jul 23, 2024 11.49 11.93 10.89 10.90 2,016,263 -0.90(-7.63%)
Jul 22, 2024 11.19 11.88 10.53 11.80 2,014,974 +0.82(+7.42%)
Jul 19, 2024 9.440 11.07 9.200 10.98 3,138,150 +1.55(+16.49%)
Jul 18, 2024 10.60 10.60 9.340 9.430 2,347,875 -0.89(-8.62%)
Jul 17, 2024 10.94 11.45 10.17 10.32 3,032,943 -0.86(-7.69%)
Jul 16, 2024 11.28 11.73 10.97 11.18 2,551,413 -0.30(-2.61%)
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%)
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.