Bitdeer Technologies Group (BTDR)
NASDAQ: BTDR · Real-Time Price · USD
12.68
-0.61 (-4.59%)
At close: Jun 13, 2025, 4:00 PM
12.90
+0.22 (1.73%)
After-hours: Jun 13, 2025, 7:55 PM EDT
BTDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 12.93 | 13.24 | 12.60 | 12.68 | 12.68 | -4.59% | 2,278,699 |
| Jun 12, 2025 | 13.44 | 13.80 | 13.22 | 13.29 | 13.29 | -3.90% | 2,006,220 |
| Jun 11, 2025 | 14.30 | 14.35 | 13.68 | 13.83 | 13.83 | -3.29% | 2,328,328 |
| Jun 10, 2025 | 14.50 | 14.75 | 13.80 | 14.30 | 14.30 | 2.07% | 3,539,851 |
| Jun 9, 2025 | 14.50 | 14.51 | 13.59 | 14.01 | 14.01 | 0.14% | 4,042,295 |
| Jun 6, 2025 | 12.97 | 14.26 | 12.93 | 13.99 | 13.99 | 10.77% | 4,349,691 |
| Jun 5, 2025 | 13.53 | 13.55 | 12.34 | 12.63 | 12.63 | -4.68% | 3,073,989 |
| Jun 4, 2025 | 12.60 | 13.28 | 12.50 | 13.25 | 13.25 | 2.63% | 4,101,341 |
| Jun 3, 2025 | 13.03 | 13.19 | 12.68 | 12.91 | 12.91 | 1.18% | 3,037,945 |
| Jun 2, 2025 | 12.70 | 12.90 | 12.22 | 12.76 | 12.76 | -0.78% | 2,922,110 |
| May 30, 2025 | 14.05 | 14.07 | 12.76 | 12.86 | 12.86 | -10.13% | 6,605,673 |
| May 29, 2025 | 14.60 | 15.05 | 14.24 | 14.31 | 14.31 | 0.07% | 4,613,988 |
| May 28, 2025 | 14.91 | 15.01 | 14.19 | 14.30 | 14.30 | -4.67% | 3,672,376 |
| May 27, 2025 | 15.04 | 15.15 | 14.56 | 15.00 | 15.00 | 3.73% | 3,372,963 |
| May 23, 2025 | 14.34 | 14.78 | 14.14 | 14.46 | 14.46 | -4.11% | 3,113,258 |
| May 22, 2025 | 15.27 | 15.80 | 15.02 | 15.08 | 15.08 | 2.24% | 3,983,625 |
| May 21, 2025 | 15.03 | 16.23 | 14.67 | 14.75 | 14.75 | -5.39% | 8,068,923 |
| May 20, 2025 | 15.35 | 15.77 | 14.60 | 15.59 | 15.59 | 1.76% | 3,901,135 |
| May 19, 2025 | 14.80 | 15.50 | 14.28 | 15.32 | 15.32 | 0.86% | 4,304,840 |
| May 16, 2025 | 13.96 | 15.23 | 13.62 | 15.19 | 15.19 | 10.63% | 5,304,028 |
| May 15, 2025 | 13.82 | 13.90 | 12.34 | 13.73 | 13.73 | -2.56% | 8,973,401 |
| May 14, 2025 | 14.26 | 14.75 | 14.01 | 14.09 | 14.09 | -2.36% | 5,479,496 |
| May 13, 2025 | 14.29 | 14.79 | 13.92 | 14.43 | 14.43 | 1.76% | 3,941,725 |
| May 12, 2025 | 15.10 | 15.25 | 13.89 | 14.18 | 14.18 | 0.42% | 6,962,842 |
| May 9, 2025 | 13.96 | 14.60 | 13.62 | 14.12 | 14.12 | 4.28% | 9,984,113 |
| May 8, 2025 | 12.05 | 13.83 | 11.71 | 13.54 | 13.54 | 19.30% | 9,112,779 |
| May 7, 2025 | 10.90 | 11.38 | 10.55 | 11.35 | 11.35 | 3.94% | 3,890,770 |
| May 6, 2025 | 10.00 | 11.12 | 9.90 | 10.92 | 10.92 | 6.54% | 4,528,860 |
| May 5, 2025 | 10.52 | 10.65 | 9.87 | 10.25 | 10.25 | -6.56% | 3,307,932 |
| May 2, 2025 | 10.33 | 11.35 | 10.19 | 10.97 | 10.97 | 7.76% | 4,391,107 |
| May 1, 2025 | 10.13 | 10.72 | 9.84 | 10.18 | 10.18 | 6.37% | 5,673,547 |
| Apr 30, 2025 | 9.40 | 9.65 | 9.08 | 9.57 | 9.57 | -2.84% | 2,543,670 |
| Apr 29, 2025 | 10.02 | 10.17 | 9.64 | 9.85 | 9.85 | -1.70% | 2,620,561 |
| Apr 28, 2025 | 10.52 | 10.52 | 9.50 | 10.02 | 10.02 | -4.84% | 3,881,007 |
| Apr 25, 2025 | 10.66 | 10.81 | 10.16 | 10.53 | 10.53 | 1.25% | 5,235,968 |
| Apr 24, 2025 | 9.70 | 10.55 | 9.59 | 10.40 | 10.40 | 5.69% | 6,290,667 |
| Apr 23, 2025 | 9.96 | 10.55 | 9.61 | 9.84 | 9.84 | 4.90% | 8,963,357 |
| Apr 22, 2025 | 7.94 | 9.56 | 7.91 | 9.38 | 9.38 | 23.42% | 8,488,775 |
| Apr 21, 2025 | 7.80 | 8.22 | 7.56 | 7.60 | 7.60 | -0.26% | 4,811,444 |
| Apr 17, 2025 | 7.39 | 7.70 | 7.15 | 7.62 | 7.62 | 3.25% | 2,954,380 |
| Apr 16, 2025 | 7.05 | 7.48 | 6.84 | 7.38 | 7.38 | 2.50% | 6,431,879 |
| Apr 15, 2025 | 7.81 | 7.90 | 7.14 | 7.20 | 7.20 | -8.51% | 3,893,319 |
| Apr 14, 2025 | 8.38 | 8.40 | 7.72 | 7.87 | 7.87 | -1.01% | 3,667,633 |
| Apr 11, 2025 | 7.68 | 7.99 | 7.42 | 7.95 | 7.95 | 4.61% | 6,577,195 |
| Apr 10, 2025 | 8.25 | 8.52 | 7.22 | 7.60 | 7.60 | -13.93% | 5,597,852 |
| Apr 9, 2025 | 7.32 | 8.94 | 7.00 | 8.83 | 8.83 | 20.30% | 7,016,730 |
| Apr 8, 2025 | 8.58 | 8.59 | 7.20 | 7.34 | 7.34 | -11.35% | 3,222,532 |
| Apr 7, 2025 | 7.30 | 8.74 | 7.22 | 8.28 | 8.28 | 3.11% | 4,379,604 |
| Apr 4, 2025 | 8.52 | 8.61 | 7.33 | 8.03 | 8.03 | -8.44% | 7,627,237 |
| Apr 3, 2025 | 8.61 | 9.03 | 8.54 | 8.77 | 8.77 | -7.49% | 3,342,145 |