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 )

5.710 -0.150 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
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%)
Jan 02, 2024 10.60 10.69 8.400 8.880 4,039,908 -0.98(-9.94%)
Dec 29, 2023 13.02 13.02 9.110 9.860 6,553,974 -3.36(-25.42%)
Dec 28, 2023 12.80 13.50 12.54 13.22 2,942,513 -0.45(-3.29%)
Dec 27, 2023 12.07 14.27 11.75 13.67 3,339,566 +2.23(+19.49%)
Dec 26, 2023 10.65 12.99 10.65 11.44 4,402,905 +1.22(+11.94%)
Dec 22, 2023 8.750 10.83 8.300 10.22 3,370,486 +1.77(+20.95%)
Dec 21, 2023 8.200 8.750 7.800 8.450 1,392,002 +0.27(+3.30%)
Dec 20, 2023 8.000 8.790 7.760 8.180 1,787,186 +0.34(+4.34%)
Dec 19, 2023 8.000 8.100 7.460 7.840 798,789 +0.05(+0.64%)
Dec 18, 2023 7.540 8.140 7.300 7.790 1,913,359 -0.11(-1.39%)
Dec 15, 2023 6.600 8.000 6.240 7.900 2,300,524 +1.31(+19.88%)
Dec 14, 2023 6.490 6.700 6.150 6.590 1,086,934 +0.10(+1.54%)
Dec 13, 2023 6.000 6.490 5.704 6.490 649,782 +0.54(+9.08%)
Dec 12, 2023 5.760 5.950 5.610 5.950 632,706 +0.40(+7.21%)
Dec 11, 2023 5.900 5.950 5.440 5.550 1,816,502 -0.68(-10.91%)
Dec 08, 2023 5.970 6.450 5.630 6.230 1,259,783 +0.46(+7.97%)
Dec 07, 2023 5.420 5.800 5.210 5.770 1,094,933 +0.07(+1.23%)
Dec 06, 2023 5.700 5.890 5.420 5.700 1,277,342 +0.12(+2.15%)
Dec 05, 2023 5.300 5.680 5.210 5.580 870,851 +0.28(+5.28%)
Dec 04, 2023 5.160 5.750 5.060 5.300 1,679,975 +0.30(+6.00%)
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.