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 )

8.440 +0.440 (+5.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Sep 27, 2024 8.140 8.550 7.860 8.440 2,618,659 +0.44(+5.50%)
Sep 26, 2024 7.880 8.180 7.680 8.000 4,294,729 +0.46(+6.10%)
Sep 25, 2024 7.210 7.870 7.200 7.540 1,598,832 +0.23(+3.15%)
Sep 24, 2024 7.120 7.320 7.070 7.310 1,256,765 +0.20(+2.81%)
Sep 23, 2024 7.260 7.400 6.880 7.110 1,111,429 -0.02(-0.28%)
Sep 20, 2024 6.800 7.220 6.715 7.130 1,770,047 +0.33(+4.85%)
Sep 19, 2024 7.540 7.560 6.790 6.800 2,111,899 -0.32(-4.49%)
Sep 18, 2024 7.060 7.510 7.050 7.120 2,211,467 +0.00(+0.00%)
Sep 17, 2024 7.090 7.300 6.930 7.120 1,620,361 +0.21(+3.04%)
Sep 16, 2024 6.800 6.990 6.340 6.910 1,032,318 +0.02(+0.29%)
Sep 13, 2024 6.740 7.015 6.610 6.890 1,640,395 +0.23(+3.45%)
Sep 12, 2024 6.260 6.870 6.232 6.660 2,331,041 +0.37(+5.88%)
Sep 11, 2024 6.170 6.395 5.950 6.290 1,791,293 +0.02(+0.32%)
Sep 10, 2024 5.770 6.280 5.620 6.270 3,081,853 +0.55(+9.62%)
Sep 09, 2024 5.640 5.770 5.530 5.720 1,488,910 +0.27(+4.95%)
Sep 06, 2024 6.080 6.150 5.400 5.450 3,836,183 -0.58(-9.54%)
Sep 05, 2024 6.050 6.200 5.830 6.025 3,023,788 +0.17(+2.82%)
Sep 04, 2024 5.860 6.070 5.770 5.860 1,454,388 -0.14(-2.33%)
Sep 03, 2024 6.400 6.429 5.980 6.000 2,658,032 -0.54(-8.26%)
Aug 30, 2024 6.620 6.740 6.350 6.540 3,507,592 -0.07(-1.06%)
Aug 29, 2024 6.760 7.065 6.555 6.610 1,728,392 +0.02(+0.30%)
Aug 28, 2024 6.990 7.060 6.560 6.590 2,728,043 -0.44(-6.26%)
Aug 27, 2024 7.070 7.245 6.990 7.030 1,674,371 -0.20(-2.77%)
Aug 26, 2024 7.490 7.700 7.230 7.230 2,537,865 -0.31(-4.11%)
Aug 23, 2024 7.040 7.620 6.920 7.540 3,269,647 +0.55(+7.87%)
Aug 22, 2024 6.960 7.470 6.820 6.990 3,995,332 +0.08(+1.16%)
Aug 21, 2024 6.850 7.160 6.780 6.910 3,257,753 +0.18(+2.67%)
Aug 20, 2024 7.000 7.120 6.580 6.730 2,442,199 -0.16(-2.32%)
Aug 19, 2024 6.540 7.080 6.500 6.890 4,424,558 +0.43(+6.66%)
Aug 16, 2024 6.300 6.580 6.080 6.460 6,344,772 +0.13(+2.05%)
Aug 15, 2024 6.640 7.110 6.220 6.330 15,359,492 -1.40(-18.11%)
Aug 14, 2024 8.220 8.300 7.720 7.730 581,857 -0.16(-2.03%)
Aug 13, 2024 7.870 8.320 7.660 7.890 1,077,592 +0.28(+3.68%)
Aug 12, 2024 7.670 7.840 7.300 7.610 1,080,535 -0.28(-3.55%)
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%)
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%)
May 01, 2024 5.470 5.823 5.350 5.500 617,863 +0.01(+0.18%)
Apr 30, 2024 5.980 6.040 5.470 5.490 845,054 -0.54(-8.96%)
Apr 29, 2024 6.290 6.290 5.890 6.030 708,647 -0.32(-5.04%)
Apr 26, 2024 6.480 6.590 6.280 6.350 524,103 -0.11(-1.70%)
Apr 25, 2024 6.210 6.505 6.131 6.460 538,066 -0.02(-0.31%)
Apr 24, 2024 6.590 6.830 6.410 6.480 614,255 -0.23(-3.43%)
Apr 23, 2024 6.550 6.990 6.440 6.710 957,336 +0.06(+0.90%)
Apr 22, 2024 6.120 6.671 5.940 6.650 1,028,652 +0.63(+10.47%)
Apr 19, 2024 5.710 6.170 5.710 6.020 645,157 +0.33(+5.80%)
Apr 18, 2024 5.550 5.869 5.280 5.690 817,469 +0.15(+2.71%)
Apr 17, 2024 5.580 5.770 5.330 5.540 698,531 +0.12(+2.21%)
Apr 16, 2024 5.500 5.580 5.230 5.420 896,411 -0.23(-4.07%)
Apr 15, 2024 6.270 6.330 5.600 5.650 1,173,628 -0.39(-6.46%)
Apr 12, 2024 6.590 6.600 5.900 6.040 1,430,103 -0.53(-8.07%)
Apr 11, 2024 6.680 6.730 6.460 6.570 675,178 -0.10(-1.50%)
Apr 10, 2024 6.680 6.846 6.580 6.670 696,763 -0.14(-2.06%)
Apr 09, 2024 7.220 7.250 6.720 6.810 782,447 -0.29(-4.08%)
Apr 08, 2024 7.100 7.380 7.010 7.100 999,589 +0.05(+0.71%)
Apr 05, 2024 6.980 7.219 6.900 7.050 423,800 +0.01(+0.14%)
Apr 04, 2024 7.000 7.550 6.950 7.040 972,072 +0.10(+1.44%)
Apr 03, 2024 6.970 7.270 6.880 6.940 867,495 -0.06(-0.86%)
Apr 02, 2024 6.670 7.100 6.500 7.000 1,005,855 +0.04(+0.57%)
Apr 01, 2024 6.950 7.080 6.650 6.960 1,057,035 -0.06(-0.85%)
Mar 28, 2024 6.960 7.340 6.834 7.020 1,734,049 +0.10(+1.45%)
Mar 27, 2024 7.000 7.131 6.820 6.920 752,065 -0.01(-0.14%)
Mar 26, 2024 7.210 7.270 6.780 6.930 1,521,561 -0.28(-3.88%)
Mar 25, 2024 7.250 7.380 6.900 7.210 1,935,286 +0.05(+0.70%)
Mar 22, 2024 7.500 7.632 6.980 7.160 1,679,446 -0.79(-9.94%)
Mar 21, 2024 7.940 8.150 7.684 7.950 2,214,321 -0.39(-4.68%)
Mar 20, 2024 7.300 8.340 7.010 8.340 3,382,969 +0.91(+12.25%)
Mar 19, 2024 6.900 7.450 6.500 7.430 2,107,326 +0.03(+0.41%)
Mar 18, 2024 7.750 7.770 6.950 7.400 2,359,953 -0.60(-7.50%)
Mar 15, 2024 6.460 8.070 6.400 8.000 4,299,816 +1.54(+23.84%)
Mar 14, 2024 6.620 6.660 6.190 6.460 1,165,503 -0.28(-4.15%)
Mar 13, 2024 6.570 6.950 6.530 6.740 1,405,976 +0.45(+7.15%)
Mar 12, 2024 6.600 6.610 5.690 6.290 1,889,837 -0.04(-0.63%)
Mar 11, 2024 7.530 7.570 6.310 6.330 2,855,051 -1.03(-13.99%)
Mar 08, 2024 7.000 7.500 6.970 7.360 1,086,517 +0.49(+7.13%)
Mar 07, 2024 6.530 7.040 6.410 6.870 1,150,236 +0.28(+4.25%)
Mar 06, 2024 6.670 6.920 6.170 6.590 1,760,347 +0.11(+1.70%)
Mar 05, 2024 6.500 6.814 6.410 6.480 1,935,624 -0.35(-5.12%)
Mar 04, 2024 7.500 7.870 6.380 6.830 3,655,824 +0.07(+1.04%)
Mar 01, 2024 6.760 6.870 6.320 6.760 1,221,934 +0.14(+2.11%)
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.