Skip to main content
logo
Bitdeer Technologies Group (BTDR)
NASDAQ: BTDR · Real-Time Price · USD
21.99
+0.77 (3.63%)
At close: Nov 7, 2025, 4:00 PM EST
22.15
+0.16 (0.73%)
After-hours: Nov 7, 2025, 7:59 PM EST

BTDR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 202520.4322.4119.8821.9921.993.63%7,287,990
Nov 6, 202521.8322.1321.0321.2221.22-3.89%5,096,515
Nov 5, 202521.8122.9321.6522.0822.083.47%4,858,053
Nov 4, 202521.6823.2120.9021.3421.34-6.61%5,753,916
Nov 3, 202524.3024.3022.2822.8522.852.93%8,436,221
Oct 31, 202523.1423.2921.8422.2022.20-1.46%3,727,240
Oct 30, 202522.7123.2921.9722.5322.53-2.51%3,986,186
Oct 29, 202524.4824.5622.3623.1123.11-4.15%7,880,934
Oct 28, 202523.9325.2823.6024.1124.11-0.21%4,780,048
Oct 27, 202524.1924.4723.4824.1624.163.96%4,635,579
Oct 24, 202522.9323.7022.5923.2423.247.00%5,375,370
Oct 23, 202521.4522.4221.1621.7221.721.40%4,495,986
Oct 22, 202523.0024.0120.2021.4221.42-9.51%10,006,561
Oct 21, 202525.0725.2323.5123.6723.67-7.43%4,829,262
Oct 20, 202525.7626.8124.9025.5725.576.45%8,538,478
Oct 17, 202524.0625.0022.9024.0224.02-7.19%8,337,221
Oct 16, 202526.0826.5524.6825.8825.88-0.08%13,345,361
Oct 15, 202524.8027.8024.1525.9025.9028.73%32,869,940
Oct 14, 202518.5020.9818.0020.1220.12-1.61%7,373,878
Oct 13, 202518.4020.6917.9520.4520.4515.02%11,960,144
Oct 10, 202520.8322.1517.7017.7817.78-13.31%11,543,390
Oct 9, 202519.9120.5318.5920.5120.512.81%6,118,974
Oct 8, 202520.3020.8019.5919.9519.95-3.20%8,735,987
Oct 7, 202520.9221.1319.3620.6120.61-1.34%8,284,587
Oct 6, 202520.4121.2319.3720.8920.897.57%7,934,031
Oct 3, 202517.9020.3917.5519.4219.4210.28%11,922,723
Oct 2, 202518.3119.0117.5017.6117.61-2.17%5,966,137
Oct 1, 202517.3219.0017.2018.0018.005.32%6,726,859
Sep 30, 202517.0917.1916.5717.0917.09-1.27%3,923,408
Sep 29, 202516.5017.3616.3917.3117.316.52%3,724,297
Sep 26, 202516.3316.8515.6516.2516.25-1.93%4,244,497
Sep 25, 202516.7216.8716.0516.5716.57-5.42%5,848,464
Sep 24, 202516.8017.9216.6117.5217.525.73%5,785,729
Sep 23, 202518.8118.8416.5516.5716.57-7.74%7,419,468
Sep 22, 202516.7518.0015.9417.9617.969.18%9,441,925
Sep 19, 202517.0017.0516.3116.4516.45-2.78%5,882,669
Sep 18, 202517.2117.2116.2016.9216.92-0.12%7,602,890
Sep 17, 202516.2017.1915.8016.9416.943.42%7,604,116
Sep 16, 202515.8516.5915.1616.3816.382.82%5,452,781
Sep 15, 202516.5416.7915.5615.9315.93-1.36%6,737,308
Sep 12, 202514.2616.1814.0516.1516.1514.46%9,436,205
Sep 11, 202513.8714.3613.5314.1114.113.45%4,698,949
Sep 10, 202514.0914.2213.6113.6413.64-1.52%4,577,286
Sep 9, 202512.9313.9712.7313.8513.859.06%4,848,759
Sep 8, 202512.3512.9412.0212.7012.702.83%2,470,138
Sep 5, 202512.6012.7011.8512.3512.352.83%3,541,525
Sep 4, 202513.0013.3311.9512.0112.01-9.43%4,290,314
Sep 3, 202514.6014.7113.1813.2613.26-6.88%4,470,032
Sep 2, 202513.7314.6513.4514.2414.24-0.35%4,053,786
Aug 29, 202513.6014.3513.2214.2914.294.46%5,553,344