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 )

7.480 +0.190 (+2.61%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 11, 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 (%)
Nov 30, 2023 4.800 4.800 4.260 4.500 1,467,682 -0.20(-4.26%)
Nov 29, 2023 4.610 4.810 4.500 4.700 501,553 +0.15(+3.30%)
Nov 28, 2023 4.240 4.770 4.180 4.550 719,223 +0.37(+8.85%)
Nov 27, 2023 4.200 4.310 4.120 4.180 406,394 -0.14(-3.24%)
Nov 24, 2023 4.130 4.460 4.100 4.320 529,084 +0.21(+5.11%)
Nov 22, 2023 4.140 4.290 3.970 4.110 514,633 -0.03(-0.72%)
Nov 21, 2023 4.470 4.545 3.910 4.140 997,939 -0.62(-13.03%)
Nov 20, 2023 4.000 4.880 3.930 4.760 700,104 +0.76(+19.00%)
Nov 17, 2023 4.000 4.025 3.900 4.000 390,092 +0.01(+0.25%)
Nov 16, 2023 4.250 4.370 3.780 3.990 896,540 -0.29(-6.78%)
Nov 15, 2023 5.000 5.230 4.150 4.280 1,302,426 -0.72(-14.40%)
Nov 14, 2023 3.900 5.000 3.830 5.000 679,501 +1.23(+32.63%)
Nov 13, 2023 3.970 4.040 3.690 3.770 455,197 -0.20(-5.04%)
Nov 10, 2023 3.560 3.990 3.560 3.970 355,142 +0.44(+12.46%)
Nov 09, 2023 4.000 4.020 3.490 3.530 683,069 -0.24(-6.37%)
Nov 08, 2023 3.810 3.969 3.710 3.770 254,148 -0.03(-0.79%)
Nov 07, 2023 3.870 4.040 3.775 3.800 349,653 -0.09(-2.31%)
Nov 06, 2023 4.070 4.153 3.760 3.890 763,904 -0.10(-2.51%)
Nov 03, 2023 3.820 4.010 3.820 3.990 500,108 +0.17(+4.45%)
Nov 02, 2023 4.000 4.015 3.760 3.820 796,802 -0.01(-0.26%)
Nov 01, 2023 3.850 4.010 3.710 3.830 936,326 +0.09(+2.41%)
Oct 31, 2023 3.560 4.000 3.560 3.740 282,627 +0.12(+3.31%)
Oct 30, 2023 3.970 4.000 3.550 3.620 797,066 -0.16(-4.23%)
Oct 27, 2023 3.310 3.955 3.240 3.780 580,264 +0.59(+18.50%)
Oct 26, 2023 3.780 3.880 3.150 3.190 842,224 -0.53(-14.25%)
Oct 25, 2023 3.120 3.810 2.910 3.720 792,879 +0.62(+20.00%)
Oct 24, 2023 3.190 3.320 2.900 3.100 892,744 +0.17(+5.80%)
Oct 23, 2023 3.200 3.300 2.770 2.930 634,077 -0.27(-8.44%)
Oct 20, 2023 3.350 3.570 3.030 3.200 722,452 -0.21(-6.16%)
Oct 19, 2023 3.580 3.630 3.200 3.410 622,470 -0.14(-3.94%)
Oct 18, 2023 3.930 3.970 3.500 3.550 386,954 -0.45(-11.25%)
Oct 17, 2023 4.000 4.030 3.700 4.000 336,302 +0.04(+1.01%)
Oct 16, 2023 4.750 4.670 3.600 3.960 758,729 -0.54(-12.00%)
Oct 13, 2023 5.510 5.900 3.500 4.500 798,326 -1.14(-20.21%)
Oct 12, 2023 5.940 6.021 5.380 5.640 225,834 -0.11(-1.91%)
Oct 11, 2023 7.270 7.270 5.640 5.750 293,482 -1.62(-21.98%)
Oct 10, 2023 6.990 7.460 6.810 7.370 154,212 +0.38(+5.44%)
Oct 09, 2023 7.900 7.900 6.820 6.990 129,420 -0.84(-10.73%)
Oct 06, 2023 8.320 8.637 7.640 7.830 95,011 -0.17(-2.12%)
Oct 05, 2023 8.400 8.620 7.660 8.000 66,202 -0.51(-5.94%)
Oct 04, 2023 8.800 8.800 8.330 8.505 78,449 -0.17(-2.02%)
Oct 03, 2023 9.620 9.775 8.390 8.680 119,410 -0.94(-9.77%)
Oct 02, 2023 9.840 10.20 9.420 9.620 102,357 -0.02(-0.21%)
Sep 29, 2023 10.00 10.24 9.600 9.640 84,441 -0.16(-1.63%)
Sep 28, 2023 9.980 10.36 9.630 9.800 89,076 -0.18(-1.80%)
Sep 27, 2023 9.780 10.40 9.780 9.980 131,916 +0.45(+4.72%)
Sep 26, 2023 11.16 11.45 9.510 9.530 163,145 -1.69(-15.06%)
Sep 25, 2023 12.01 11.64 11.21 11.22 18,417 -0.79(-6.58%)
Sep 22, 2023 13.45 13.89 12.01 12.01 83,191 -1.57(-11.56%)
Sep 21, 2023 13.00 13.87 12.81 13.58 69,270 +0.63(+4.86%)
Sep 20, 2023 13.20 13.50 12.65 12.95 23,831 -0.63(-4.64%)
Sep 19, 2023 12.67 13.91 12.67 13.58 75,626 +0.65(+5.03%)
Sep 18, 2023 12.81 14.65 12.30 12.93 185,484 -0.07(-0.54%)
Sep 15, 2023 10.85 13.57 10.72 13.00 597,601 +2.00(+18.18%)
Sep 14, 2023 9.950 11.40 9.850 11.00 129,400 +0.74(+7.21%)
Sep 13, 2023 9.750 10.54 9.110 10.26 159,526 +0.56(+5.77%)
Sep 12, 2023 10.97 11.07 9.600 9.700 186,335 -0.71(-6.82%)
Sep 11, 2023 11.46 10.41 10.41 45,644 -2.40(-18.74%)
Sep 06, 2023 12.81 0 +0.06(+0.47%)
Sep 05, 2023 12.63 13.13 12.20 12.75 46,116 +0.04(+0.31%)
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.