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 )

7.540 +0.250 (+3.43%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2023 11.51 11.80 10.58 11.20 39,066 -0.68(-5.72%)
Jun 29, 2023 10.47 11.88 10.32 11.88 97,809 +1.41(+13.47%)
Jun 28, 2023 10.39 10.87 10.25 10.47 22,948 -0.07(-0.66%)
Jun 27, 2023 10.85 10.85 10.20 10.54 117,769 -0.46(-4.18%)
Jun 26, 2023 11.30 11.30 10.79 11.00 33,965 -0.37(-3.25%)
Jun 23, 2023 11.51 11.79 11.00 11.37 33,350 -0.04(-0.35%)
Jun 22, 2023 10.53 11.73 10.50 11.41 95,860 +0.53(+4.87%)
Jun 21, 2023 10.74 11.00 10.50 10.88 107,505 +0.15(+1.40%)
Jun 20, 2023 10.60 12.85 9.920 10.73 387,395 -0.68(-5.96%)
Jun 16, 2023 8.460 11.60 7.560 11.41 712,299 +3.85(+50.93%)
Jun 15, 2023 7.450 9.680 7.180 7.560 214,441 +1.77(+30.57%)
May 08, 2023 6.200 6.200 5.700 5.790 70,448 -0.48(-7.66%)
May 05, 2023 6.500 6.700 6.000 6.270 68,429 +0.02(+0.32%)
May 04, 2023 6.900 6.900 6.100 6.250 81,024 -0.56(-8.22%)
May 03, 2023 7.570 7.570 6.800 6.810 27,522 -0.38(-5.29%)
May 02, 2023 7.070 7.360 7.000 7.190 27,567 -0.15(-2.11%)
May 01, 2023 7.350 7.620 7.200 7.345 23,240 -0.16(-2.07%)
Apr 28, 2023 7.650 7.780 7.140 7.500 85,493 -0.10(-1.32%)
Apr 27, 2023 7.410 7.790 7.240 7.600 26,093 -0.11(-1.36%)
Apr 26, 2023 6.950 8.160 6.950 7.705 83,494 +0.79(+11.34%)
Apr 25, 2023 6.780 7.220 6.600 6.920 66,936 +0.00(+0.00%)
Apr 24, 2023 6.600 7.400 6.600 6.920 55,887 +0.24(+3.59%)
Apr 21, 2023 5.870 7.480 5.870 6.680 181,762 +0.53(+8.62%)
Apr 20, 2023 6.200 6.320 5.700 6.150 194,552 -0.26(-4.06%)
Apr 19, 2023 6.680 7.100 6.240 6.410 77,584 -0.29(-4.33%)
Apr 18, 2023 6.620 7.700 6.200 6.700 241,377 -0.20(-2.90%)
Apr 17, 2023 6.390 7.830 6.390 6.900 201,974 -0.13(-1.85%)
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.