Big Digital Energy, Inc. (BGDE)
NASDAQ: BGDE · Real-Time Price · USD
9.01
+0.24 (2.74%)
Jun 29, 2026, 4:00 PM EDT - Market closed
Big Digital Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 8.80 | 9.48 | 8.75 | 9.01 | 9.01 | 2.74% | 96,893 |
| Jun 26, 2026 | 8.40 | 8.79 | 7.82 | 8.77 | 8.77 | -2.23% | 121,987 |
| Jun 25, 2026 | 9.87 | 9.87 | 8.30 | 8.97 | 8.97 | -7.43% | 188,491 |
| Jun 24, 2026 | 10.98 | 11.14 | 9.22 | 9.69 | 9.69 | -10.94% | 157,648 |
| Jun 23, 2026 | 10.78 | 11.69 | 10.62 | 10.88 | 10.88 | -5.39% | 118,570 |
| Jun 22, 2026 | 10.75 | 11.68 | 10.51 | 11.50 | 11.50 | 7.78% | 247,771 |
| Jun 18, 2026 | 11.21 | 11.35 | 10.02 | 10.67 | 10.67 | 10.00% | 536,696 |
| Jun 17, 2026 | 8.80 | 10.49 | 8.75 | 9.70 | 9.70 | 16.31% | 325,923 |
| Jun 16, 2026 | 8.65 | 9.00 | 8.10 | 8.34 | 8.34 | -2.80% | 78,403 |
| Jun 15, 2026 | 7.68 | 8.87 | 7.58 | 8.58 | 8.58 | 15.95% | 131,129 |
| Jun 12, 2026 | 7.30 | 7.70 | 6.92 | 7.40 | 7.40 | 2.92% | 126,049 |
| Jun 11, 2026 | 7.00 | 7.49 | 6.70 | 7.19 | 7.19 | 12.70% | 162,454 |
| Jun 10, 2026 | 6.89 | 7.08 | 6.16 | 6.38 | 6.38 | -7.13% | 100,654 |
| Jun 9, 2026 | 7.22 | 7.69 | 6.55 | 6.87 | 6.87 | -4.72% | 64,689 |
| Jun 8, 2026 | 7.11 | 7.74 | 7.00 | 7.21 | 7.21 | 1.41% | 50,874 |
| Jun 5, 2026 | 7.69 | 7.81 | 6.72 | 7.11 | 7.11 | -6.94% | 193,001 |
| Jun 4, 2026 | 8.05 | 8.40 | 6.31 | 7.64 | 7.64 | -3.66% | 258,444 |
| Jun 3, 2026 | 7.04 | 8.01 | 6.81 | 7.93 | 7.93 | 9.53% | 103,675 |
| Jun 2, 2026 | 7.14 | 7.44 | 6.91 | 7.24 | 7.24 | -1.63% | 98,493 |
| Jun 1, 2026 | 7.40 | 7.75 | 7.00 | 7.36 | 7.36 | 1.80% | 129,915 |
| May 29, 2026 | 7.57 | 7.57 | 6.90 | 7.23 | 7.23 | 2.41% | 65,326 |
| May 28, 2026 | 6.84 | 7.22 | 6.45 | 7.06 | 7.06 | 6.01% | 130,982 |
| May 27, 2026 | 7.14 | 7.38 | 6.59 | 6.66 | 6.66 | -6.06% | 85,109 |
| May 26, 2026 | 6.18 | 7.69 | 6.18 | 7.09 | 7.09 | 20.17% | 242,564 |
| May 22, 2026 | 5.34 | 6.22 | 5.34 | 5.90 | 5.90 | 9.26% | 80,426 |
| May 21, 2026 | 5.18 | 5.50 | 5.01 | 5.40 | 5.40 | 1.69% | 78,566 |
| May 20, 2026 | 5.48 | 5.76 | 5.21 | 5.31 | 5.31 | -3.28% | 62,957 |
| May 19, 2026 | 5.80 | 5.89 | 5.28 | 5.49 | 5.49 | -4.85% | 69,983 |
| May 18, 2026 | 6.27 | 6.35 | 5.55 | 5.77 | 5.77 | -4.63% | 97,449 |
| May 15, 2026 | 6.50 | 6.64 | 5.83 | 6.05 | 6.05 | -3.97% | 95,331 |
| May 14, 2026 | 6.10 | 6.90 | 5.86 | 6.30 | 6.30 | 5.00% | 135,813 |
| May 13, 2026 | 6.20 | 6.39 | 5.59 | 6.00 | 6.00 | -3.54% | 167,294 |
| May 12, 2026 | 5.90 | 6.24 | 5.67 | 6.22 | 6.22 | 2.64% | 152,815 |
| May 11, 2026 | 6.21 | 6.42 | 5.71 | 6.06 | 6.06 | -2.42% | 143,250 |
| May 8, 2026 | 7.10 | 7.10 | 5.90 | 6.21 | 6.21 | -8.54% | 171,585 |
| May 7, 2026 | 6.30 | 7.16 | 6.25 | 6.79 | 6.79 | 8.64% | 149,337 |
| May 6, 2026 | 4.80 | 6.61 | 4.76 | 6.25 | 6.25 | 32.98% | 439,848 |
| May 5, 2026 | 4.60 | 4.90 | 4.45 | 4.70 | 4.70 | 5.15% | 104,264 |
| May 4, 2026 | 4.45 | 4.80 | 4.35 | 4.47 | 4.47 | -4.08% | 129,902 |
| May 1, 2026 | 4.53 | 5.31 | 4.53 | 4.66 | 4.66 | 3.56% | 148,153 |
| Apr 30, 2026 | 4.40 | 5.00 | 4.30 | 4.50 | 4.50 | -4.46% | 142,169 |
| Apr 29, 2026 | 4.45 | 4.79 | 4.02 | 4.71 | 4.71 | 12.41% | 179,087 |
| Apr 28, 2026 | 6.04 | 6.29 | 3.57 | 4.19 | 4.19 | -34.43% | 1,007,142 |
| Apr 27, 2026 | 7.60 | 8.50 | 6.05 | 6.39 | 6.39 | -13.30% | 651,675 |
| Apr 24, 2026 | 6.30 | 7.42 | 5.80 | 7.37 | 7.37 | 23.45% | 338,748 |
| Apr 23, 2026 | 6.28 | 6.37 | 5.64 | 5.97 | 5.97 | -4.94% | 115,534 |
| Apr 22, 2026 | 6.50 | 6.75 | 5.88 | 6.28 | 6.28 | -1.72% | 169,494 |
| Apr 21, 2026 | 6.62 | 6.62 | 6.07 | 6.39 | 6.39 | -2.14% | 139,369 |
| Apr 20, 2026 | 6.78 | 6.90 | 6.30 | 6.53 | 6.53 | -8.03% | 196,958 |
| Apr 17, 2026 | 6.17 | 7.35 | 5.91 | 7.10 | 7.10 | 15.26% | 390,800 |