Bitdeer Technologies Group (BTDR)
NASDAQ: BTDR · Real-Time Price · USD
20.49
+2.35 (12.95%)
At close: Dec 20, 2024, 4:00 PM
20.63
+0.14 (0.68%)
After-hours: Dec 20, 2024, 7:57 PM EST
BTDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 18.28 | 20.85 | 18.00 | 20.49 | 20.49 | 12.95% | 10,387,558 |
| Dec 19, 2024 | 20.45 | 20.80 | 18.01 | 18.14 | 18.14 | -6.49% | 9,238,943 |
| Dec 18, 2024 | 21.00 | 22.70 | 19.29 | 19.40 | 19.40 | -8.58% | 9,397,600 |
| Dec 17, 2024 | 24.65 | 24.75 | 19.75 | 21.22 | 21.22 | -8.30% | 15,583,910 |
| Dec 16, 2024 | 22.20 | 25.51 | 21.81 | 23.14 | 23.14 | 10.61% | 15,233,700 |
| Dec 13, 2024 | 22.23 | 23.65 | 20.43 | 20.92 | 20.92 | -2.11% | 11,068,406 |
| Dec 12, 2024 | 21.19 | 24.68 | 20.40 | 21.37 | 21.37 | 7.23% | 14,962,300 |
| Dec 11, 2024 | 20.00 | 22.30 | 18.42 | 19.93 | 19.93 | 5.45% | 11,318,700 |
| Dec 10, 2024 | 19.50 | 21.40 | 18.72 | 18.90 | 18.90 | -8.39% | 11,067,528 |
| Dec 9, 2024 | 22.54 | 22.86 | 19.89 | 20.63 | 20.63 | -1.81% | 14,112,500 |
| Dec 6, 2024 | 18.49 | 22.01 | 17.64 | 21.01 | 21.01 | 23.73% | 18,455,311 |
| Dec 5, 2024 | 18.11 | 19.49 | 16.96 | 16.98 | 16.98 | 5.60% | 12,635,913 |
| Dec 4, 2024 | 15.02 | 17.67 | 14.85 | 16.08 | 16.08 | 8.72% | 13,465,700 |
| Dec 3, 2024 | 13.40 | 15.35 | 13.13 | 14.79 | 14.79 | 6.86% | 8,718,538 |
| Dec 2, 2024 | 14.74 | 14.80 | 13.66 | 13.84 | 13.84 | -3.01% | 6,770,608 |
| Nov 29, 2024 | 13.10 | 15.50 | 12.90 | 14.27 | 14.27 | 16.68% | 15,867,545 |
| Nov 27, 2024 | 11.57 | 12.35 | 11.31 | 12.23 | 12.23 | 9.59% | 4,054,300 |
| Nov 26, 2024 | 12.01 | 12.01 | 11.12 | 11.16 | 11.16 | -9.49% | 3,739,917 |
| Nov 25, 2024 | 11.71 | 12.96 | 11.17 | 12.33 | 12.33 | 6.85% | 7,715,400 |
| Nov 22, 2024 | 10.84 | 12.25 | 10.56 | 11.54 | 11.54 | 3.13% | 13,170,308 |
| Nov 21, 2024 | 12.84 | 12.85 | 11.04 | 11.19 | 11.19 | -5.89% | 7,714,528 |
| Nov 20, 2024 | 12.06 | 13.61 | 11.78 | 11.89 | 11.89 | 3.03% | 7,560,700 |
| Nov 19, 2024 | 11.97 | 12.58 | 11.23 | 11.54 | 11.54 | -2.62% | 4,606,433 |
| Nov 18, 2024 | 10.75 | 12.52 | 8.79 | 11.85 | 11.85 | 6.85% | 11,045,600 |
| Nov 15, 2024 | 11.12 | 11.13 | 10.50 | 11.09 | 11.09 | 3.26% | 4,442,300 |
| Nov 14, 2024 | 11.30 | 11.64 | 10.45 | 10.74 | 10.74 | 1.32% | 5,612,500 |
| Nov 13, 2024 | 11.05 | 13.52 | 10.34 | 10.60 | 10.60 | -3.37% | 12,326,401 |
| Nov 12, 2024 | 11.03 | 11.40 | 10.53 | 10.97 | 10.97 | -3.26% | 7,674,713 |
| Nov 11, 2024 | 9.99 | 11.61 | 9.86 | 11.34 | 11.34 | 26.56% | 10,464,900 |
| Nov 8, 2024 | 8.89 | 9.53 | 8.69 | 8.96 | 8.96 | 0.67% | 3,390,300 |
| Nov 7, 2024 | 8.52 | 9.19 | 8.28 | 8.90 | 8.90 | 4.58% | 3,000,909 |
| Nov 6, 2024 | 8.97 | 9.02 | 8.32 | 8.51 | 8.51 | 8.96% | 5,421,400 |
| Nov 5, 2024 | 7.31 | 7.85 | 7.31 | 7.81 | 7.81 | 9.54% | 4,337,900 |
| Nov 4, 2024 | 7.64 | 7.71 | 7.08 | 7.13 | 7.13 | -8.94% | 2,488,800 |
| Nov 1, 2024 | 7.92 | 8.19 | 7.80 | 7.83 | 7.83 | 0.51% | 3,754,405 |
| Oct 31, 2024 | 8.73 | 8.73 | 7.75 | 7.79 | 7.79 | -10.25% | 2,314,200 |
| Oct 30, 2024 | 8.93 | 9.06 | 8.61 | 8.68 | 8.68 | -5.96% | 2,943,700 |
| Oct 29, 2024 | 9.56 | 9.70 | 9.01 | 9.23 | 9.23 | -1.49% | 4,578,700 |
| Oct 28, 2024 | 7.93 | 9.38 | 7.87 | 9.37 | 9.37 | 24.44% | 5,611,600 |
| Oct 25, 2024 | 7.73 | 7.91 | 7.47 | 7.53 | 7.53 | -2.71% | 1,702,446 |
| Oct 24, 2024 | 8.00 | 8.17 | 7.67 | 7.74 | 7.74 | 0.26% | 2,150,000 |
| Oct 23, 2024 | 8.05 | 8.13 | 7.50 | 7.72 | 7.72 | -5.85% | 2,304,600 |
| Oct 22, 2024 | 8.24 | 8.30 | 7.94 | 8.20 | 8.20 | -1.44% | 1,538,000 |
| Oct 21, 2024 | 8.50 | 8.56 | 8.03 | 8.32 | 8.32 | -4.15% | 2,385,803 |
| Oct 18, 2024 | 8.29 | 8.79 | 8.08 | 8.68 | 8.68 | 7.56% | 2,534,839 |
| Oct 17, 2024 | 8.27 | 8.27 | 7.76 | 8.07 | 8.07 | -3.35% | 2,296,500 |
| Oct 16, 2024 | 7.95 | 8.37 | 7.67 | 8.35 | 8.35 | 7.46% | 2,174,900 |
| Oct 15, 2024 | 8.13 | 8.31 | 7.54 | 7.77 | 7.77 | -4.43% | 2,446,104 |
| Oct 14, 2024 | 7.73 | 8.17 | 7.60 | 8.13 | 8.13 | 7.40% | 2,421,900 |
| Oct 11, 2024 | 6.76 | 7.58 | 6.72 | 7.57 | 7.57 | 10.19% | 1,708,039 |
| Oct 10, 2024 | 6.80 | 6.95 | 6.61 | 6.87 | 6.87 | 1.48% | 1,237,834 |
| Oct 9, 2024 | 7.05 | 7.14 | 6.68 | 6.77 | 6.77 | -4.24% | 1,768,500 |
| Oct 8, 2024 | 7.04 | 7.33 | 6.81 | 7.07 | 7.07 | 0.14% | 917,900 |
| Oct 7, 2024 | 7.25 | 7.62 | 6.91 | 7.06 | 7.06 | -3.29% | 1,297,208 |
| Oct 4, 2024 | 7.13 | 7.46 | 7.03 | 7.30 | 7.30 | 5.04% | 1,132,191 |
| Oct 3, 2024 | 6.88 | 7.09 | 6.73 | 6.95 | 6.95 | 0.29% | 1,428,200 |
| Oct 2, 2024 | 6.98 | 7.18 | 6.80 | 6.93 | 6.93 | -0.14% | 1,500,600 |
| Oct 1, 2024 | 7.69 | 7.71 | 6.80 | 6.94 | 6.94 | -11.37% | 3,663,900 |
| Sep 30, 2024 | 7.65 | 8.02 | 7.35 | 7.83 | 7.83 | -7.23% | 4,026,602 |
| Sep 27, 2024 | 8.14 | 8.55 | 7.86 | 8.44 | 8.44 | 5.50% | 2,619,345 |
| Sep 26, 2024 | 7.88 | 8.18 | 7.68 | 8.00 | 8.00 | 6.10% | 4,119,641 |
| Sep 25, 2024 | 7.21 | 7.87 | 7.20 | 7.54 | 7.54 | 3.15% | 1,599,300 |
| Sep 24, 2024 | 7.12 | 7.32 | 7.07 | 7.31 | 7.31 | 2.81% | 1,261,100 |
| Sep 23, 2024 | 7.26 | 7.40 | 6.88 | 7.11 | 7.11 | -0.28% | 1,111,700 |
| Sep 20, 2024 | 6.80 | 7.22 | 6.72 | 7.13 | 7.13 | 4.85% | 1,770,047 |
| Sep 19, 2024 | 7.54 | 7.56 | 6.79 | 6.80 | 6.80 | -4.49% | 2,115,124 |
| 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 | 3.04% | 1,620,900 |
| Sep 16, 2024 | 6.80 | 6.99 | 6.34 | 6.91 | 6.91 | 0.29% | 1,033,314 |
| Sep 13, 2024 | 6.74 | 7.02 | 6.61 | 6.89 | 6.89 | 3.45% | 1,640,400 |
| Sep 12, 2024 | 6.26 | 6.87 | 6.23 | 6.66 | 6.66 | 5.88% | 2,332,839 |
| Sep 11, 2024 | 6.17 | 6.40 | 5.95 | 6.29 | 6.29 | 0.32% | 1,791,293 |
| Sep 10, 2024 | 5.77 | 6.28 | 5.62 | 6.27 | 6.27 | 9.62% | 3,082,500 |
| Sep 9, 2024 | 5.64 | 5.77 | 5.53 | 5.72 | 5.72 | 4.95% | 1,496,300 |
| Sep 6, 2024 | 6.08 | 6.15 | 5.40 | 5.45 | 5.45 | -9.62% | 3,836,200 |
| Sep 5, 2024 | 6.05 | 6.20 | 5.83 | 6.03 | 6.03 | 2.90% | 3,023,788 |
| Sep 4, 2024 | 5.86 | 6.07 | 5.77 | 5.86 | 5.86 | -2.33% | 1,455,700 |
| Sep 3, 2024 | 6.40 | 6.43 | 5.98 | 6.00 | 6.00 | -8.26% | 2,660,000 |
| Aug 30, 2024 | 6.62 | 6.74 | 6.35 | 6.54 | 6.54 | -1.06% | 3,416,300 |
| Aug 29, 2024 | 6.76 | 7.07 | 6.56 | 6.61 | 6.61 | 0.30% | 1,728,414 |
| Aug 28, 2024 | 6.99 | 7.06 | 6.56 | 6.59 | 6.59 | -6.26% | 2,732,800 |
| Aug 27, 2024 | 7.07 | 7.25 | 6.99 | 7.03 | 7.03 | -2.77% | 1,675,845 |
| Aug 26, 2024 | 7.49 | 7.70 | 7.23 | 7.23 | 7.23 | -4.11% | 2,538,200 |
| Aug 23, 2024 | 7.04 | 7.62 | 6.92 | 7.54 | 7.54 | 7.87% | 3,269,646 |
| Aug 22, 2024 | 6.96 | 7.47 | 6.82 | 6.99 | 6.99 | 1.16% | 3,996,300 |
| Aug 21, 2024 | 6.85 | 7.16 | 6.78 | 6.91 | 6.91 | 2.67% | 3,265,546 |
| Aug 20, 2024 | 7.00 | 7.12 | 6.58 | 6.73 | 6.73 | -2.32% | 2,442,907 |
| Aug 19, 2024 | 6.54 | 7.08 | 6.50 | 6.89 | 6.89 | 6.66% | 4,432,800 |
| Aug 16, 2024 | 6.30 | 6.58 | 6.08 | 6.46 | 6.46 | 2.05% | 6,344,800 |
| Aug 15, 2024 | 6.64 | 7.11 | 6.22 | 6.33 | 6.33 | -18.11% | 15,364,012 |
| Aug 14, 2024 | 8.22 | 8.30 | 7.72 | 7.73 | 7.73 | -2.03% | 587,005 |
| Aug 13, 2024 | 7.87 | 8.32 | 7.66 | 7.89 | 7.89 | 3.68% | 1,077,900 |
| Aug 12, 2024 | 7.67 | 7.84 | 7.30 | 7.61 | 7.61 | -3.55% | 1,080,600 |
| Aug 9, 2024 | 8.26 | 8.55 | 7.81 | 7.89 | 7.89 | -6.52% | 1,467,426 |
| Aug 8, 2024 | 7.86 | 8.50 | 7.66 | 8.44 | 8.44 | 10.18% | 1,397,423 |
| Aug 7, 2024 | 8.46 | 8.63 | 7.47 | 7.66 | 7.66 | -8.59% | 2,808,800 |
| Aug 6, 2024 | 7.50 | 8.93 | 7.27 | 8.38 | 8.38 | 14.64% | 3,528,045 |
| Aug 5, 2024 | 6.70 | 7.44 | 6.40 | 7.31 | 7.31 | -0.68% | 3,273,408 |
| Aug 2, 2024 | 8.00 | 8.15 | 7.11 | 7.36 | 7.36 | -11.43% | 3,249,038 |
| Aug 1, 2024 | 9.09 | 9.14 | 8.10 | 8.31 | 8.31 | -8.48% | 2,523,400 |