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 )

5.500 +0.010 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
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%)
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.