Skip to main content
Bitdeer Technologies Group (BTDR)
NASDAQ: BTDR · Real-Time Price · USD
9.14
-0.78 (-7.86%)
At close: Mar 28, 2025, 4:00 PM
9.22
+0.08 (0.88%)
After-hours: Mar 28, 2025, 7:59 PM EDT

BTDR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 20, 202515.1315.4213.7914.9314.930.07%7,812,447
Feb 19, 202515.1215.3814.5014.9214.92-0.73%8,803,336
Feb 18, 202516.4416.5814.8715.0315.03-8.91%5,365,792
Feb 14, 202516.5216.9216.1216.5016.50-0.48%2,966,179
Feb 13, 202516.2716.6515.6216.5816.582.60%3,319,309
Feb 12, 202515.9516.5115.7516.1616.163.19%3,496,824
Feb 11, 202516.9818.0615.5615.6615.66-10.05%6,871,384
Feb 10, 202516.7217.6516.3417.4117.414.50%4,343,546
Feb 7, 202516.8017.7716.5216.6616.662.46%3,333,339
Feb 6, 202516.6017.4515.9416.2616.260.06%3,813,522
Feb 5, 202517.1717.7515.8816.2516.25-3.79%5,598,074
Feb 4, 202517.8017.9416.8016.8916.89-4.95%3,906,450
Feb 3, 202516.9017.9716.2917.7717.77-4.05%6,632,946
Jan 31, 202518.2919.0718.0918.5218.521.93%4,830,713
Jan 30, 202517.7518.5017.5618.1718.176.13%6,171,001
Jan 29, 202516.9217.5616.6217.1217.122.70%4,231,421
Jan 28, 202516.4017.6615.5616.6716.677.27%7,687,800
Jan 27, 202519.1619.2515.1015.5415.54-24.78%12,032,642
Jan 24, 202520.1721.6819.6020.6620.664.58%6,867,184
Jan 23, 202519.8020.4419.0119.7619.76-3.82%5,970,290
Jan 22, 202521.5422.5319.1020.5420.54-5.39%10,475,727
Jan 21, 202521.5322.7520.0521.7121.713.88%8,784,872
Jan 17, 202522.5023.1920.3320.9020.90-2.97%9,384,905
Jan 16, 202520.2221.6819.9021.5421.543.36%4,321,411