NasdaqCM - Delayed Quote USD

Bitdeer Technologies Group (BTDR)

Compare
8.68 +0.61 (+7.56%)
At close: October 18 at 4:00 PM EDT
8.60 -0.08 (-0.92%)
After hours: October 18 at 7:49 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 7.05 7.14 6.68 6.77 6.77 1,768,500
Oct 8, 2024 7.04 7.33 6.81 7.07 7.07 917,900
Oct 7, 2024 7.25 7.61 6.91 7.06 7.06 1,297,200
Oct 4, 2024 7.13 7.46 7.03 7.30 7.30 1,129,400
Oct 3, 2024 6.88 7.09 6.73 6.95 6.95 1,428,200
Oct 2, 2024 6.98 7.18 6.80 6.93 6.93 1,500,600
Oct 1, 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 9, 2024 5.64 5.77 5.53 5.72 5.72 1,496,300
Sep 6, 2024 6.08 6.15 5.40 5.45 5.45 3,836,200
Sep 5, 2024 6.05 6.20 5.83 6.03 6.03 3,023,600
Sep 4, 2024 5.86 6.07 5.77 5.86 5.86 1,455,700
Sep 3, 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 9, 2024 8.26 8.55 7.81 7.89 7.89 1,467,400
Aug 8, 2024 7.86 8.50 7.66 8.44 8.44 1,397,400
Aug 7, 2024 8.46 8.63 7.47 7.66 7.66 2,808,800
Aug 6, 2024 7.50 8.93 7.27 8.38 8.38 3,528,000
Aug 5, 2024 6.70 7.44 6.40 7.31 7.31 3,273,400
Aug 2, 2024 8.00 8.15 7.11 7.36 7.36 3,249,000
Aug 1, 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 9, 2024 12.42 12.85 11.06 11.21 11.21 3,338,400
Jul 8, 2024 11.80 12.85 11.80 12.42 12.42 4,339,400
Jul 5, 2024 10.90 11.64 10.45 11.54 11.54 3,143,600
Jul 3, 2024 11.22 11.85 10.71 11.83 11.83 3,685,400
Jul 2, 2024 10.86 11.64 10.41 11.61 11.61 4,348,100
Jul 1, 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 7, 2024 7.44 7.68 7.04 7.30 7.30 1,016,200
Jun 6, 2024 7.09 7.49 6.93 7.32 7.32 1,309,800
Jun 5, 2024 7.27 7.40 6.82 7.01 7.01 1,086,800
Jun 4, 2024 6.40 7.17 6.35 7.15 7.15 1,817,100
Jun 3, 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
May 29, 2024 6.08 6.14 5.89 5.98 5.98 212,300
May 28, 2024 6.05 6.19 5.92 6.11 6.11 437,800
May 24, 2024 5.65 6.06 5.61 6.06 6.06 303,000
May 23, 2024 5.94 5.94 5.62 5.63 5.63 254,500
May 22, 2024 5.90 6.36 5.81 5.90 5.90 678,500
May 21, 2024 5.95 6.17 5.86 5.91 5.91 514,000
May 20, 2024 5.66 6.08 5.59 6.03 6.03 487,000
May 17, 2024 5.88 6.03 5.61 5.71 5.71 396,900
May 16, 2024 5.67 6.13 5.67 5.86 5.86 620,500
May 15, 2024 5.50 5.68 5.28 5.66 5.66 680,100
May 14, 2024 5.44 5.54 5.25 5.38 5.38 524,400
May 13, 2024 5.52 5.70 5.43 5.45 5.45 510,900
May 10, 2024 5.78 5.96 5.45 5.50 5.50 477,900
May 9, 2024 5.57 5.84 5.56 5.79 5.79 316,700
May 8, 2024 5.68 5.71 5.44 5.64 5.64 469,400
May 7, 2024 5.80 5.89 5.68 5.75 5.75 521,000
May 6, 2024 5.89 6.11 5.81 5.84 5.84 624,700
May 3, 2024 5.78 5.88 5.53 5.74 5.74 497,700
May 2, 2024 5.60 5.79 5.44 5.64 5.64 611,000
May 1, 2024 5.47 5.82 5.35 5.50 5.50 617,900
Apr 30, 2024 5.98 6.04 5.47 5.49 5.49 845,100
Apr 29, 2024 6.29 6.29 5.89 6.03 6.03 709,500
Apr 26, 2024 6.48 6.59 6.28 6.35 6.35 524,100
Apr 25, 2024 6.21 6.51 6.13 6.46 6.46 546,000
Apr 24, 2024 6.59 6.83 6.41 6.48 6.48 615,000
Apr 23, 2024 6.55 6.99 6.44 6.71 6.71 957,500
Apr 22, 2024 6.12 6.67 5.94 6.65 6.65 1,029,700
Apr 19, 2024 5.71 6.17 5.71 6.02 6.02 636,100
Apr 18, 2024 5.55 5.87 5.28 5.69 5.69 818,200
Apr 17, 2024 5.58 5.77 5.33 5.54 5.54 699,600
Apr 16, 2024 5.50 5.58 5.23 5.42 5.42 897,100
Apr 15, 2024 6.27 6.33 5.60 5.65 5.65 1,174,200
Apr 12, 2024 6.59 6.60 5.90 6.04 6.04 1,427,900
Apr 11, 2024 6.68 6.73 6.46 6.57 6.57 676,800
Apr 10, 2024 6.68 6.85 6.58 6.67 6.67 699,100
Apr 9, 2024 7.22 7.25 6.72 6.81 6.81 782,900
Apr 8, 2024 7.10 7.38 7.01 7.10 7.10 1,000,600
Apr 5, 2024 6.98 7.22 6.90 7.05 7.05 421,600
Apr 4, 2024 7.00 7.55 6.95 7.04 7.04 972,200
Apr 3, 2024 6.97 7.27 6.88 6.94 6.94 868,400
Apr 2, 2024 6.67 7.10 6.50 7.00 7.00 1,005,900
Apr 1, 2024 6.95 7.08 6.65 6.96 6.96 1,058,600
Mar 28, 2024 6.96 7.34 6.83 7.02 7.02 1,734,000
Mar 27, 2024 7.00 7.13 6.82 6.92 6.92 755,300
Mar 26, 2024 7.21 7.27 6.78 6.93 6.93 1,521,700
Mar 25, 2024 7.25 7.38 6.90 7.21 7.21 1,941,100
Mar 22, 2024 7.50 7.63 6.98 7.16 7.16 1,677,500
Mar 21, 2024 7.94 8.15 7.68 7.95 7.95 2,216,800
Mar 20, 2024 7.30 8.34 7.01 8.34 8.34 3,394,800
Mar 19, 2024 6.90 7.45 6.50 7.43 7.43 2,110,000
Mar 18, 2024 7.75 7.77 6.95 7.40 7.40 2,365,700
Mar 15, 2024 6.46 8.07 6.40 8.00 8.00 4,284,700
Mar 14, 2024 6.62 6.66 6.19 6.46 6.46 1,169,400
Mar 13, 2024 6.57 6.95 6.53 6.74 6.74 1,406,800
Mar 12, 2024 6.60 6.61 5.69 6.29 6.29 1,890,500
Mar 11, 2024 7.53 7.57 6.31 6.33 6.33 2,856,500
Mar 8, 2024 7.00 7.50 6.97 7.36 7.36 1,071,000
Mar 7, 2024 6.53 7.04 6.41 6.87 6.87 1,150,200
Mar 6, 2024 6.67 6.92 6.17 6.59 6.59 1,766,000
Mar 5, 2024 6.50 6.81 6.41 6.48 6.48 1,937,800
Mar 4, 2024 7.50 7.87 6.38 6.83 6.83 3,670,300
Mar 1, 2024 6.76 6.87 6.32 6.76 6.76 1,219,600
Feb 29, 2024 7.39 7.60 6.58 6.62 6.62 2,498,700
Feb 28, 2024 8.18 8.19 6.93 7.18 7.18 3,149,100
Feb 27, 2024 8.36 8.55 7.71 7.86 7.86 3,386,400
Feb 26, 2024 6.70 8.09 6.60 8.01 8.01 3,203,200
Feb 23, 2024 6.75 6.75 6.35 6.48 6.48 1,149,900
Feb 22, 2024 6.75 6.96 6.56 6.78 6.78 995,100
Feb 21, 2024 6.90 6.95 6.48 6.71 6.71 1,333,100
Feb 20, 2024 7.16 7.50 6.90 7.17 7.17 1,610,300
Feb 16, 2024 7.73 7.78 6.91 6.93 6.93 2,874,900
Feb 15, 2024 8.74 9.08 7.48 7.49 7.49 3,663,400
Feb 14, 2024 8.90 9.17 8.42 8.75 8.75 2,021,600
Feb 13, 2024 8.40 8.85 7.87 7.96 7.96 2,296,100
Feb 12, 2024 8.00 9.70 7.94 9.16 9.16 3,225,500
Feb 9, 2024 8.92 8.97 7.79 7.89 7.89 2,768,400
Feb 8, 2024 7.67 8.70 7.65 8.25 8.25 2,099,900
Feb 7, 2024 6.90 7.20 6.61 7.09 7.09 818,100
Feb 6, 2024 6.98 7.12 6.62 6.78 6.78 1,351,900
Feb 5, 2024 7.39 7.46 6.86 6.93 6.93 1,461,000
Feb 2, 2024 7.80 8.08 7.41 7.66 7.66 1,196,000
Feb 1, 2024 8.15 8.39 7.61 7.94 7.94 1,341,400
Jan 31, 2024 8.59 8.80 7.76 8.19 8.19 2,385,100
Jan 30, 2024 8.80 9.80 8.09 8.98 8.98 2,883,600
Jan 29, 2024 7.87 9.20 7.20 8.99 8.99 3,178,600
Jan 26, 2024 7.00 7.60 6.84 7.60 7.60 1,713,200
Jan 25, 2024 6.48 6.79 6.32 6.60 6.60 424,800
Jan 24, 2024 6.44 6.74 6.23 6.24 6.24 403,600
Jan 23, 2024 6.53 6.69 6.14 6.15 6.15 1,171,300
Jan 22, 2024 6.30 6.95 6.23 6.80 6.80 560,300
Jan 19, 2024 6.48 6.57 6.02 6.40 6.40 614,400
Jan 18, 2024 6.51 7.24 6.05 6.19 6.19 1,114,600
Jan 17, 2024 6.26 6.69 6.13 6.53 6.53 667,600
Jan 16, 2024 6.23 7.04 5.71 6.72 6.72 1,770,800
Jan 12, 2024 6.99 7.02 6.03 6.15 6.15 1,742,200
Jan 11, 2024 8.59 8.80 6.82 7.19 7.19 2,708,500
Jan 10, 2024 7.79 8.05 7.11 7.64 7.64 1,830,200
Jan 9, 2024 8.69 8.95 7.84 7.89 7.89 1,675,100
Jan 8, 2024 8.25 9.16 7.55 9.08 9.08 2,846,200
Jan 5, 2024 7.97 8.20 7.02 8.11 8.11 1,518,500
Jan 4, 2024 8.23 8.54 7.66 8.02 8.02 2,135,900
Jan 3, 2024 7.65 8.65 7.30 8.02 8.02 3,959,500
Jan 2, 2024 10.60 10.69 8.40 8.88 8.88 4,044,300
Dec 29, 2023 13.02 13.02 9.11 9.86 9.86 6,550,600
Dec 28, 2023 12.80 13.50 12.54 13.22 13.22 2,944,800
Dec 27, 2023 12.07 14.27 11.75 13.67 13.67 3,352,700
Dec 26, 2023 10.65 12.99 10.65 11.44 11.44 4,411,400
Dec 22, 2023 8.75 10.83 8.30 10.22 10.22 3,364,800
Dec 21, 2023 8.20 8.75 7.80 8.45 8.45 1,399,600
Dec 20, 2023 8.00 8.79 7.76 8.18 8.18 1,789,200
Dec 19, 2023 8.00 8.10 7.46 7.84 7.84 798,800
Dec 18, 2023 7.54 8.14 7.30 7.79 7.79 1,916,900
Dec 15, 2023 6.60 8.00 6.24 7.90 7.90 2,284,800
Dec 14, 2023 6.49 6.70 6.15 6.59 6.59 1,086,900
Dec 13, 2023 6.00 6.49 5.70 6.49 6.49 651,400
Dec 12, 2023 5.76 5.95 5.61 5.95 5.95 634,000
Dec 11, 2023 5.90 5.95 5.44 5.55 5.55 1,817,600
Dec 8, 2023 5.97 6.45 5.63 6.23 6.23 1,259,200
Dec 7, 2023 5.42 5.80 5.21 5.77 5.77 1,099,000
Dec 6, 2023 5.70 5.89 5.42 5.70 5.70 1,277,600
Dec 5, 2023 5.30 5.68 5.21 5.58 5.58 871,800
Dec 4, 2023 5.16 5.75 5.06 5.30 5.30 1,680,700
Dec 1, 2023 4.62 5.00 4.42 5.00 5.00 816,100
Nov 30, 2023 4.80 4.80 4.26 4.50 4.50 1,469,100
Nov 29, 2023 4.61 4.81 4.50 4.70 4.70 501,600
Nov 28, 2023 4.24 4.77 4.18 4.55 4.55 720,900
Nov 27, 2023 4.20 4.31 4.12 4.18 4.18 406,400
Nov 24, 2023 4.13 4.46 4.10 4.32 4.32 529,100
Nov 22, 2023 4.14 4.29 3.97 4.11 4.11 509,600
Nov 21, 2023 4.47 4.55 3.91 4.14 4.14 1,010,000
Nov 20, 2023 4.00 4.88 3.93 4.76 4.76 700,100
Nov 17, 2023 4.00 4.03 3.90 4.00 4.00 388,000
Nov 16, 2023 4.25 4.37 3.78 3.99 3.99 896,500
Nov 15, 2023 5.00 5.23 4.15 4.28 4.28 1,305,400
Nov 14, 2023 3.90 5.00 3.83 5.00 5.00 693,300
Nov 13, 2023 3.97 4.04 3.69 3.77 3.77 455,900
Nov 10, 2023 3.56 3.99 3.56 3.97 3.97 350,100
Nov 9, 2023 4.00 4.02 3.49 3.53 3.53 685,300
Nov 8, 2023 3.81 3.97 3.71 3.77 3.77 254,400
Nov 7, 2023 3.87 4.04 3.78 3.80 3.80 349,900
Nov 6, 2023 4.07 4.15 3.76 3.89 3.89 764,400
Nov 3, 2023 3.82 4.01 3.82 3.99 3.99 500,100
Nov 2, 2023 4.00 4.01 3.76 3.82 3.82 797,400
Nov 1, 2023 3.85 4.01 3.71 3.83 3.83 936,600
Oct 31, 2023 3.56 4.00 3.56 3.74 3.74 282,400
Oct 30, 2023 3.97 4.00 3.55 3.62 3.62 797,400
Oct 27, 2023 3.31 3.95 3.24 3.78 3.78 580,200
Oct 26, 2023 3.78 3.88 3.15 3.19 3.19 842,300
Oct 25, 2023 3.12 3.81 2.91 3.72 3.72 793,900
Oct 24, 2023 3.19 3.32 2.90 3.10 3.10 892,700
Oct 23, 2023 3.20 3.30 2.77 2.93 2.93 636,700
Oct 20, 2023 3.35 3.57 3.03 3.20 3.20 722,400
Oct 19, 2023 3.58 3.63 3.20 3.41 3.41 623,100

Related Tickers