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)

10.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2025 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 (%)
May 06, 2025 10.00 11.12 9.900 10.92 4,498,134 +0.67(+6.54%)
May 05, 2025 10.52 10.65 9.870 10.25 3,307,404 -0.72(-6.56%)
May 02, 2025 10.33 11.35 10.19 10.97 4,391,108 +0.79(+7.76%)
May 01, 2025 10.13 10.72 9.840 10.18 5,666,736 +0.61(+6.37%)
Apr 30, 2025 9.400 9.650 9.080 9.570 2,542,496 -0.28(-2.84%)
Apr 29, 2025 10.02 10.16 9.640 9.850 2,613,671 -0.17(-1.70%)
Apr 28, 2025 10.52 10.52 9.500 10.02 3,867,736 -0.51(-4.84%)
Apr 25, 2025 10.66 10.81 10.16 10.53 5,235,974 +0.13(+1.25%)
Apr 24, 2025 9.700 10.55 9.590 10.40 6,287,952 +0.56(+5.69%)
Apr 23, 2025 9.960 10.54 9.610 9.840 8,953,315 +0.46(+4.90%)
Apr 22, 2025 7.940 9.560 7.910 9.380 8,476,347 +1.78(+23.42%)
Apr 21, 2025 7.800 8.220 7.560 7.600 4,811,353 -0.02(-0.26%)
Apr 17, 2025 7.390 7.695 7.150 7.620 2,954,380 +0.24(+3.25%)
Apr 16, 2025 7.050 7.475 6.840 7.380 6,431,289 +0.18(+2.50%)
Apr 15, 2025 7.810 7.900 7.135 7.200 3,891,561 -0.67(-8.51%)
Apr 14, 2025 8.380 8.400 7.720 7.870 3,664,528 -0.08(-1.01%)
Apr 11, 2025 7.680 7.990 7.420 7.950 6,577,195 +0.35(+4.61%)
Apr 10, 2025 8.240 8.515 7.220 7.600 5,595,521 -1.23(-13.93%)
Apr 09, 2025 7.320 8.935 7.000 8.830 7,009,443 +1.49(+20.30%)
Apr 08, 2025 8.570 8.590 7.200 7.340 3,220,294 -0.94(-11.35%)
Apr 07, 2025 7.300 8.460 7.223 8.280 4,374,985 +0.25(+3.11%)
Apr 04, 2025 8.520 8.610 7.330 8.030 7,627,238 -0.74(-8.44%)
Apr 03, 2025 8.610 9.028 8.542 8.770 3,341,458 -0.71(-7.49%)
Apr 02, 2025 8.690 9.510 8.690 9.480 3,297,264 +0.52(+5.80%)
Apr 01, 2025 8.950 9.080 8.490 8.960 3,132,353 +0.13(+1.47%)
Mar 31, 2025 8.800 8.960 8.460 8.830 4,435,773 -0.31(-3.39%)
Mar 28, 2025 9.580 9.625 9.010 9.140 4,200,352 -0.78(-7.86%)
Mar 27, 2025 9.800 10.27 9.750 9.920 3,915,022 -0.23(-2.27%)
Mar 26, 2025 10.91 11.09 10.02 10.15 3,779,080 -0.84(-7.64%)
Mar 25, 2025 11.42 11.79 10.96 10.99 3,271,888 -0.66(-5.67%)
Mar 24, 2025 10.56 11.68 10.40 11.65 4,995,329 +1.64(+16.38%)
Mar 21, 2025 9.720 10.06 9.560 10.01 4,164,840 +0.01(+0.10%)
Mar 20, 2025 10.12 10.59 9.985 10.00 3,075,371 -0.57(-5.39%)
Mar 19, 2025 9.990 10.66 9.810 10.57 3,611,275 +1.09(+11.44%)
Mar 18, 2025 10.47 10.47 9.425 9.485 5,084,618 -1.01(-9.58%)
Mar 17, 2025 10.26 10.54 9.990 10.49 3,095,181 +0.14(+1.35%)
Mar 14, 2025 10.07 10.39 9.890 10.35 3,703,276 +0.57(+5.83%)
Mar 13, 2025 10.58 10.69 9.750 9.780 5,610,214 -0.93(-8.68%)
Mar 12, 2025 10.73 11.41 10.23 10.71 4,051,253 +0.14(+1.32%)
Mar 11, 2025 10.29 10.71 9.900 10.57 3,135,083 +0.56(+5.65%)
Mar 10, 2025 10.49 10.57 9.750 10.01 6,301,124 -0.99(-9.05%)
Mar 07, 2025 11.09 11.18 10.46 11.00 2,679,544 +0.05(+0.46%)
Mar 06, 2025 10.97 11.70 10.65 10.95 6,679,630 -0.73(-6.25%)
Mar 05, 2025 11.42 11.74 11.02 11.68 4,479,769 +0.30(+2.64%)
Mar 04, 2025 10.79 11.91 10.46 11.38 5,847,787 +0.06(+0.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.