Bitdeer Technologies Group (BTDR)
NASDAQ: BTDR · Real-Time Price · USD
11.00
+0.81 (8.01%)
At close: May 2, 2025, 4:00 PM
10.93
-0.06 (-0.59%)
After-hours: May 2, 2025, 7:35 PM EDT

BTDR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 2, 202510.3311.3510.1910.9710.977.76%4,391,107
May 1, 202510.1310.729.8410.1810.186.37%5,673,547
Apr 30, 20259.409.659.089.579.57-2.84%2,543,670
Apr 29, 202510.0210.179.649.859.85-1.70%2,620,561
Apr 28, 202510.5210.529.5010.0210.02-4.84%3,881,007
Apr 25, 202510.6610.8110.1610.5310.531.25%5,235,968
Apr 24, 20259.7010.559.5910.4010.405.69%6,290,667
Apr 23, 20259.9610.559.619.849.844.90%8,963,357
Apr 22, 20257.949.567.919.389.3823.42%8,488,775
Apr 21, 20257.808.227.567.607.60-0.26%4,811,444
Apr 17, 20257.397.707.157.627.623.25%2,954,380
Apr 16, 20257.057.486.847.387.382.50%6,431,879
Apr 15, 20257.817.907.147.207.20-8.51%3,893,319
Apr 14, 20258.388.407.727.877.87-1.01%3,667,633
Apr 11, 20257.687.997.427.957.954.61%6,577,195
Apr 10, 20258.258.527.227.607.60-13.93%5,597,852
Apr 9, 20257.328.947.008.838.8320.30%7,016,730
Apr 8, 20258.588.597.207.347.34-11.35%3,222,532
Apr 7, 20257.308.747.228.288.283.11%4,379,604
Apr 4, 20258.528.617.338.038.03-8.44%7,627,237
Apr 3, 20258.619.038.548.778.77-7.49%3,342,145
Apr 2, 20258.699.518.699.489.485.80%3,304,795
Apr 1, 20258.959.088.498.968.961.47%3,135,193
Mar 31, 20258.808.968.468.838.83-3.39%4,436,177
Mar 28, 20259.589.639.019.149.14-7.86%4,200,350
Mar 27, 20259.8010.279.759.929.92-2.27%3,915,267
Mar 26, 202510.9211.0910.0210.1510.15-7.64%3,781,280
Mar 25, 202511.4211.7910.9610.9910.99-5.67%3,273,372
Mar 24, 202510.5611.6810.4011.6511.6516.38%4,997,767
Mar 21, 20259.7210.069.5610.0110.010.10%4,164,839
Mar 20, 202510.1210.599.9910.0010.00-5.39%3,076,271
Mar 19, 20259.9910.669.8110.5710.5711.44%3,586,763
Mar 18, 202510.4710.479.439.499.49-9.49%5,086,018
Mar 17, 202510.2610.549.9910.4810.481.26%3,095,260
Mar 14, 202510.0710.399.8910.3510.355.83%3,703,275
Mar 13, 202510.5810.699.759.789.78-8.68%5,610,768
Mar 12, 202510.7311.4110.2310.7110.711.32%4,057,554
Mar 11, 202510.2910.719.9010.5710.575.65%3,138,215
Mar 10, 202510.4910.579.7510.0110.01-9.05%6,295,190
Mar 7, 202511.0911.1810.4711.0011.000.46%2,679,544
Mar 6, 202510.9711.7010.6510.9510.95-6.25%6,746,171
Mar 5, 202511.4211.7411.0211.6811.682.64%4,493,367
Mar 4, 202510.7911.9110.4611.3811.380.53%5,853,722
Mar 3, 202513.5013.8611.1611.3211.32-8.04%7,651,956
Feb 28, 202510.5912.5810.5012.3112.3113.04%10,685,818
Feb 27, 202510.8012.0110.7510.8910.896.24%10,639,746
Feb 26, 202510.0310.669.9210.2510.2510.69%12,162,279
Feb 25, 202510.4911.269.059.269.26-29.31%16,957,716
Feb 24, 202513.0913.4512.2613.1013.100.08%8,511,972
Feb 21, 202515.2915.3113.0213.0913.09-12.32%8,435,810