Advertisement
U.S. Markets open in 4 hrs 2 mins
S&P Futures
5,901.75 -4.25 (-0.07%) Dow Futures
43,537.00 +19.00 (+0.04%) Nasdaq Futures
20,439.00 -44.50 (-0.22%) Russell 2000 Futures
2,295.30 +4.10 (+0.18%) Crude Oil
70.20 +0.98 (+1.42%) Gold
2,749.40 +19.40 (+0.71%)
Bitdeer Technologies Group (BTDR)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
Pre-Market:
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 21, 2024 | - | - | - | - | - | - |
| Oct 18, 2024 | 8.29 | 8.79 | 8.08 | 8.68 | 8.68 | 2,534,300 |
| Oct 17, 2024 | 8.27 | 8.27 | 7.76 | 8.07 | 8.07 | 2,296,500 |
| Oct 16, 2024 | 7.95 | 8.37 | 7.67 | 8.35 | 8.35 | 2,174,900 |
| Oct 15, 2024 | 8.13 | 8.31 | 7.54 | 7.77 | 7.77 | 2,446,100 |
| Oct 14, 2024 | 7.73 | 8.17 | 7.60 | 8.13 | 8.13 | 2,421,900 |
| Oct 11, 2024 | 6.76 | 7.58 | 6.72 | 7.57 | 7.57 | 1,708,000 |
| Oct 10, 2024 | 6.80 | 6.95 | 6.61 | 6.87 | 6.87 | 1,237,800 |
| Oct 09, 2024 | 7.05 | 7.14 | 6.68 | 6.77 | 6.77 | 1,768,500 |
| Oct 08, 2024 | 7.04 | 7.33 | 6.81 | 7.07 | 7.07 | 917,900 |
| Oct 07, 2024 | 7.25 | 7.61 | 6.91 | 7.06 | 7.06 | 1,297,200 |
| Oct 04, 2024 | 7.13 | 7.46 | 7.03 | 7.30 | 7.30 | 1,129,400 |
| Oct 03, 2024 | 6.88 | 7.09 | 6.73 | 6.95 | 6.95 | 1,428,200 |
| Oct 02, 2024 | 6.98 | 7.18 | 6.80 | 6.93 | 6.93 | 1,500,600 |
| Oct 01, 2024 | 7.69 | 7.71 | 6.80 | 6.94 | 6.94 | 3,663,900 |
| Sep 30, 2024 | 7.65 | 8.02 | 7.35 | 7.83 | 7.83 | 4,017,000 |
| Sep 27, 2024 | 8.14 | 8.55 | 7.86 | 8.44 | 8.44 | 2,619,300 |
| Sep 26, 2024 | 7.88 | 8.18 | 7.68 | 8.00 | 8.00 | 4,119,600 |
| Sep 25, 2024 | 7.21 | 7.87 | 7.20 | 7.54 | 7.54 | 1,599,300 |
| Sep 24, 2024 | 7.12 | 7.32 | 7.07 | 7.31 | 7.31 | 1,261,100 |
| Sep 23, 2024 | 7.26 | 7.40 | 6.88 | 7.11 | 7.11 | 1,111,700 |
| Sep 20, 2024 | 6.80 | 7.22 | 6.72 | 7.13 | 7.13 | 1,769,900 |
| Sep 19, 2024 | 7.54 | 7.56 | 6.79 | 6.80 | 6.80 | 2,115,100 |
| Sep 18, 2024 | 7.06 | 7.51 | 7.05 | 7.12 | 7.12 | 2,212,300 |
| Sep 17, 2024 | 7.09 | 7.30 | 6.93 | 7.12 | 7.12 | 1,620,900 |
| Sep 16, 2024 | 6.80 | 6.99 | 6.34 | 6.91 | 6.91 | 1,033,300 |
| Sep 13, 2024 | 6.74 | 7.01 | 6.61 | 6.89 | 6.89 | 1,640,400 |
| Sep 12, 2024 | 6.26 | 6.87 | 6.23 | 6.66 | 6.66 | 2,332,800 |
| Sep 11, 2024 | 6.17 | 6.39 | 5.95 | 6.29 | 6.29 | 1,791,100 |
| Sep 10, 2024 | 5.77 | 6.28 | 5.62 | 6.27 | 6.27 | 3,082,500 |
| Sep 09, 2024 | 5.64 | 5.77 | 5.53 | 5.72 | 5.72 | 1,496,300 |
| Sep 06, 2024 | 6.08 | 6.15 | 5.40 | 5.45 | 5.45 | 3,836,200 |
| Sep 05, 2024 | 6.05 | 6.20 | 5.83 | 6.03 | 6.03 | 3,023,600 |
| Sep 04, 2024 | 5.86 | 6.07 | 5.77 | 5.86 | 5.86 | 1,455,700 |
| Sep 03, 2024 | 6.40 | 6.43 | 5.98 | 6.00 | 6.00 | 2,660,000 |
| Aug 30, 2024 | 6.62 | 6.74 | 6.35 | 6.54 | 6.54 | 3,416,300 |
| Aug 29, 2024 | 6.76 | 7.07 | 6.55 | 6.61 | 6.61 | 1,728,400 |
| Aug 28, 2024 | 6.99 | 7.06 | 6.56 | 6.59 | 6.59 | 2,732,800 |
| Aug 27, 2024 | 7.07 | 7.24 | 6.99 | 7.03 | 7.03 | 1,675,800 |
| Aug 26, 2024 | 7.49 | 7.70 | 7.23 | 7.23 | 7.23 | 2,538,200 |
| Aug 23, 2024 | 7.04 | 7.62 | 6.92 | 7.54 | 7.54 | 3,269,600 |
| Aug 22, 2024 | 6.96 | 7.47 | 6.82 | 6.99 | 6.99 | 3,996,300 |
| Aug 21, 2024 | 6.85 | 7.16 | 6.78 | 6.91 | 6.91 | 3,265,500 |
| Aug 20, 2024 | 7.00 | 7.12 | 6.58 | 6.73 | 6.73 | 2,442,900 |
| Aug 19, 2024 | 6.54 | 7.08 | 6.50 | 6.89 | 6.89 | 4,432,800 |
| Aug 16, 2024 | 6.30 | 6.58 | 6.08 | 6.46 | 6.46 | 6,344,800 |
| Aug 15, 2024 | 6.64 | 7.11 | 6.22 | 6.33 | 6.33 | 15,364,000 |
| Aug 14, 2024 | 8.22 | 8.30 | 7.72 | 7.73 | 7.73 | 587,000 |
| Aug 13, 2024 | 7.87 | 8.32 | 7.66 | 7.89 | 7.89 | 1,077,900 |
| Aug 12, 2024 | 7.67 | 7.84 | 7.30 | 7.61 | 7.61 | 1,080,600 |
| Aug 09, 2024 | 8.26 | 8.55 | 7.81 | 7.89 | 7.89 | 1,467,400 |
| Aug 08, 2024 | 7.86 | 8.50 | 7.66 | 8.44 | 8.44 | 1,397,400 |
| Aug 07, 2024 | 8.46 | 8.63 | 7.47 | 7.66 | 7.66 | 2,808,800 |
| Aug 06, 2024 | 7.50 | 8.93 | 7.27 | 8.38 | 8.38 | 3,528,000 |
| Aug 05, 2024 | 6.70 | 7.44 | 6.40 | 7.31 | 7.31 | 3,273,400 |
| Aug 02, 2024 | 8.00 | 8.15 | 7.11 | 7.36 | 7.36 | 3,249,000 |
| Aug 01, 2024 | 9.09 | 9.14 | 8.10 | 8.31 | 8.31 | 2,523,400 |
| Jul 31, 2024 | 9.50 | 9.57 | 9.03 | 9.08 | 9.08 | 2,425,100 |
| Jul 30, 2024 | 9.51 | 9.78 | 9.02 | 9.08 | 9.08 | 1,734,600 |
| Jul 29, 2024 | 10.29 | 10.35 | 9.54 | 9.60 | 9.60 | 758,300 |
| Jul 26, 2024 | 9.99 | 10.52 | 9.68 | 9.87 | 9.87 | 1,263,700 |
| Jul 25, 2024 | 9.68 | 10.13 | 9.13 | 9.65 | 9.65 | 1,416,900 |
| Jul 24, 2024 | 10.95 | 11.08 | 9.80 | 9.88 | 9.88 | 1,920,700 |
| Jul 23, 2024 | 11.49 | 11.93 | 10.89 | 10.90 | 10.90 | 2,017,100 |
| Jul 22, 2024 | 11.19 | 11.88 | 10.53 | 11.80 | 11.80 | 2,015,100 |
| Jul 19, 2024 | 9.44 | 11.07 | 9.20 | 10.98 | 10.98 | 3,138,100 |
| Jul 18, 2024 | 10.60 | 10.60 | 9.34 | 9.43 | 9.43 | 2,353,600 |
| Jul 17, 2024 | 10.94 | 11.45 | 10.17 | 10.32 | 10.32 | 3,036,600 |
| Jul 16, 2024 | 11.28 | 11.73 | 10.97 | 11.18 | 11.18 | 2,560,200 |
| Jul 15, 2024 | 11.13 | 11.67 | 11.02 | 11.48 | 11.48 | 2,809,800 |
| Jul 12, 2024 | 10.19 | 10.77 | 9.80 | 10.57 | 10.57 | 2,098,000 |
| Jul 11, 2024 | 11.37 | 11.46 | 9.83 | 10.17 | 10.17 | 4,538,500 |
| Jul 10, 2024 | 11.60 | 11.60 | 10.71 | 10.91 | 10.91 | 1,736,400 |
| Jul 09, 2024 | 12.42 | 12.85 | 11.06 | 11.21 | 11.21 | 3,338,400 |
| Jul 08, 2024 | 11.80 | 12.85 | 11.80 | 12.42 | 12.42 | 4,339,400 |
| Jul 05, 2024 | 10.90 | 11.64 | 10.45 | 11.54 | 11.54 | 3,143,600 |
| Jul 03, 2024 | 11.22 | 11.85 | 10.71 | 11.83 | 11.83 | 3,685,400 |
| Jul 02, 2024 | 10.86 | 11.64 | 10.41 | 11.61 | 11.61 | 4,348,100 |
| Jul 01, 2024 | 10.40 | 11.14 | 9.82 | 10.59 | 10.59 | 3,386,600 |
| Jun 28, 2024 | 10.23 | 11.09 | 10.10 | 10.26 | 10.26 | 4,985,300 |
| Jun 27, 2024 | 9.56 | 10.69 | 9.35 | 9.78 | 9.78 | 4,375,300 |
| Jun 26, 2024 | 9.90 | 10.98 | 9.03 | 9.25 | 9.25 | 5,258,100 |
| Jun 25, 2024 | 9.50 | 10.06 | 9.20 | 10.03 | 10.03 | 5,100,600 |
| Jun 24, 2024 | 9.29 | 9.95 | 8.92 | 9.20 | 9.20 | 1,823,400 |
| Jun 21, 2024 | 9.18 | 9.80 | 8.68 | 9.51 | 9.51 | 3,283,300 |
| Jun 20, 2024 | 8.99 | 10.11 | 8.99 | 9.86 | 9.86 | 2,673,500 |
| Jun 18, 2024 | 8.93 | 9.33 | 8.66 | 9.08 | 9.08 | 1,624,100 |
| Jun 17, 2024 | 9.61 | 9.74 | 8.29 | 9.38 | 9.38 | 2,755,500 |
| Jun 14, 2024 | 9.88 | 9.95 | 8.90 | 9.95 | 9.95 | 2,278,600 |
| Jun 13, 2024 | 8.18 | 10.10 | 8.18 | 9.85 | 9.85 | 4,309,400 |
| Jun 12, 2024 | 7.91 | 8.54 | 7.65 | 8.16 | 8.16 | 2,602,600 |
| Jun 11, 2024 | 7.09 | 7.56 | 6.75 | 7.54 | 7.54 | 1,033,200 |
| Jun 10, 2024 | 6.97 | 7.42 | 6.96 | 7.29 | 7.29 | 745,000 |
| Jun 07, 2024 | 7.44 | 7.68 | 7.04 | 7.30 | 7.30 | 1,016,200 |
| Jun 06, 2024 | 7.09 | 7.49 | 6.93 | 7.32 | 7.32 | 1,309,800 |
| Jun 05, 2024 | 7.27 | 7.40 | 6.82 | 7.01 | 7.01 | 1,086,800 |
| Jun 04, 2024 | 6.40 | 7.17 | 6.35 | 7.15 | 7.15 | 1,817,100 |
| Jun 03, 2024 | 6.10 | 6.54 | 5.95 | 6.34 | 6.34 | 873,700 |
| May 31, 2024 | 6.44 | 6.75 | 6.06 | 6.13 | 6.13 | 1,294,400 |
| May 30, 2024 | 5.98 | 6.08 | 5.78 | 5.82 | 5.82 | 311,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.