Big Digital Energy, Inc. (BGDE)
NASDAQ: BGDE · Real-Time Price · USD
5.63
-0.17 (-2.93%)
Aug 10, 2026, 4:00 PM EDT - Market closed
Big Digital Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 5.93 | 6.04 | 5.63 | 5.63 | 5.63 | -2.93% | 31,846 |
| Aug 7, 2026 | 6.04 | 6.09 | 5.80 | 5.80 | 5.80 | 2.65% | 19,375 |
| Aug 6, 2026 | 6.12 | 6.30 | 5.65 | 5.65 | 5.65 | -7.00% | 33,798 |
| Aug 5, 2026 | 6.27 | 6.45 | 5.81 | 6.08 | 6.08 | -0.90% | 26,508 |
| Aug 4, 2026 | 5.99 | 6.50 | 5.95 | 6.13 | 6.13 | 2.34% | 36,552 |
| Aug 3, 2026 | 5.70 | 6.24 | 5.56 | 5.99 | 5.99 | 9.51% | 40,865 |
| Jul 31, 2026 | 5.59 | 6.14 | 5.36 | 5.47 | 5.47 | -3.01% | 20,016 |
| Jul 30, 2026 | 4.80 | 6.16 | 4.80 | 5.64 | 5.64 | 19.49% | 91,533 |
| Jul 29, 2026 | 4.97 | 5.08 | 4.58 | 4.72 | 4.72 | -5.98% | 72,242 |
| Jul 28, 2026 | 5.14 | 5.30 | 4.90 | 5.02 | 5.02 | -4.74% | 48,462 |
| Jul 27, 2026 | 5.65 | 6.00 | 5.18 | 5.27 | 5.27 | -2.23% | 37,038 |
| Jul 24, 2026 | 5.52 | 5.78 | 5.20 | 5.39 | 5.39 | -3.41% | 77,194 |
| Jul 23, 2026 | 5.80 | 6.16 | 5.53 | 5.58 | 5.58 | -7.92% | 50,049 |
| Jul 22, 2026 | 5.77 | 6.65 | 5.74 | 6.06 | 6.06 | 1.68% | 141,467 |
| Jul 21, 2026 | 6.00 | 6.35 | 5.75 | 5.96 | 5.96 | 4.56% | 65,813 |
| Jul 20, 2026 | 5.64 | 6.14 | 5.50 | 5.70 | 5.70 | -0.18% | 86,267 |
| Jul 17, 2026 | 5.00 | 6.18 | 5.00 | 5.71 | 5.71 | 8.56% | 92,412 |
| Jul 16, 2026 | 6.08 | 6.16 | 5.20 | 5.26 | 5.26 | -17.30% | 186,048 |
| Jul 15, 2026 | 6.40 | 6.70 | 5.97 | 6.36 | 6.36 | -5.07% | 121,667 |
| Jul 14, 2026 | 6.85 | 6.93 | 5.91 | 6.70 | 6.70 | -2.76% | 83,144 |
| Jul 13, 2026 | 7.63 | 7.97 | 6.76 | 6.89 | 6.89 | -7.27% | 75,190 |
| Jul 10, 2026 | 7.88 | 8.23 | 7.25 | 7.43 | 7.43 | -4.38% | 47,661 |
| Jul 9, 2026 | 7.60 | 8.41 | 7.36 | 7.77 | 7.77 | 8.52% | 82,991 |
| Jul 8, 2026 | 7.20 | 7.35 | 7.00 | 7.16 | 7.16 | -2.98% | 99,516 |
| Jul 7, 2026 | 8.06 | 8.12 | 7.25 | 7.38 | 7.38 | -9.45% | 123,094 |
| Jul 6, 2026 | 9.16 | 9.34 | 8.11 | 8.15 | 8.15 | 9.40% | 203,441 |
| Jul 2, 2026 | 8.33 | 8.92 | 7.15 | 7.45 | 7.45 | -7.34% | 162,828 |
| Jul 1, 2026 | 9.23 | 9.23 | 8.00 | 8.04 | 8.04 | -9.87% | 78,021 |
| Jun 30, 2026 | 9.11 | 9.23 | 8.37 | 8.92 | 8.92 | -1.00% | 68,690 |
| Jun 29, 2026 | 8.80 | 9.48 | 8.75 | 9.01 | 9.01 | 2.74% | 97,020 |
| 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 |