Bitdeer Technologies Group (BTDR)

BTDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	18.70	18.92	16.76	17.47	17.47	-11.00%	15,620,607
Jun 4, 2026	18.94	20.11	18.56	19.63	19.63	-0.41%	16,769,570
Jun 3, 2026	18.67	20.72	18.23	19.71	19.71	5.06%	14,069,824
Jun 2, 2026	18.20	19.09	18.06	18.76	18.76	1.35%	11,416,345
Jun 1, 2026	17.00	18.96	16.60	18.51	18.51	5.83%	11,211,888
May 29, 2026	18.08	18.21	17.04	17.49	17.49	-4.84%	11,271,750
May 28, 2026	15.07	18.46	14.70	18.38	18.38	18.28%	21,445,832
May 27, 2026	15.10	15.93	14.32	15.54	15.54	2.85%	18,161,942
May 26, 2026	14.96	15.23	14.37	15.11	15.11	3.14%	11,808,129
May 22, 2026	14.86	15.27	14.36	14.65	14.65	-1.81%	7,824,807
May 21, 2026	13.36	14.99	13.30	14.92	14.92	12.35%	9,324,590
May 20, 2026	12.97	13.75	12.83	13.28	13.28	3.51%	7,080,236
May 19, 2026	12.90	13.04	12.20	12.83	12.83	-2.43%	9,878,111
May 18, 2026	13.56	13.58	12.34	13.15	13.15	-1.50%	8,000,858
May 15, 2026	14.33	14.40	12.95	13.35	13.35	-9.49%	8,047,360
May 14, 2026	13.33	14.87	12.64	14.75	14.75	11.57%	14,133,091
May 13, 2026	12.66	13.39	12.48	13.22	13.22	3.04%	6,986,267
May 12, 2026	13.05	13.16	12.28	12.83	12.83	-2.58%	7,559,959
May 11, 2026	13.37	13.67	12.88	13.17	13.17	-2.23%	6,721,830
May 8, 2026	13.94	13.95	12.97	13.47	13.47	-2.67%	5,939,353
May 7, 2026	14.72	14.90	13.34	13.84	13.84	-8.34%	6,815,330
May 6, 2026	12.97	15.11	12.95	15.10	15.10	20.99%	14,380,099
May 5, 2026	12.29	12.52	12.12	12.48	12.48	2.63%	5,064,919
May 4, 2026	12.10	12.43	11.95	12.16	12.16	2.70%	5,064,316
May 1, 2026	11.49	12.12	11.31	11.84	11.84	4.87%	4,717,547
Apr 30, 2026	11.01	11.67	10.87	11.29	11.29	4.25%	6,239,891
Apr 29, 2026	11.12	11.22	10.77	10.83	10.83	-4.16%	6,136,213
Apr 28, 2026	11.16	11.54	10.81	11.30	11.30	-1.82%	6,492,436
Apr 27, 2026	12.06	12.11	11.15	11.51	11.51	-4.56%	6,402,439
Apr 24, 2026	12.50	12.65	11.98	12.06	12.06	-0.82%	4,441,847
Apr 23, 2026	12.40	12.90	11.84	12.16	12.16	-3.34%	5,985,310
Apr 22, 2026	12.60	12.93	12.37	12.58	12.58	4.14%	5,128,222
Apr 21, 2026	13.16	13.17	12.05	12.08	12.08	-7.29%	5,453,607
Apr 20, 2026	12.40	13.06	12.35	13.03	13.03	1.09%	6,977,540
Apr 17, 2026	12.85	13.24	12.55	12.89	12.89	3.78%	10,396,432
Apr 16, 2026	12.74	12.77	11.75	12.42	12.42	-1.51%	6,043,148
Apr 15, 2026	12.24	12.65	11.96	12.61	12.61	5.35%	7,163,084
Apr 14, 2026	11.75	12.49	11.57	11.97	11.97	6.45%	10,033,649
Apr 13, 2026	10.42	11.32	10.22	11.25	11.25	4.56%	7,292,926
Apr 10, 2026	10.44	10.96	10.44	10.76	10.76	4.11%	4,663,493
Apr 9, 2026	9.95	10.51	9.86	10.33	10.33	-0.29%	6,037,152
Apr 8, 2026	10.42	10.48	9.78	10.36	10.36	10.10%	8,426,027
Apr 7, 2026	9.39	9.81	9.33	9.41	9.41	-2.08%	5,460,381
Apr 6, 2026	9.43	10.32	9.42	9.61	9.61	2.84%	4,528,847
Apr 2, 2026	8.92	9.40	8.77	9.35	9.35	0.05%	5,842,130
Apr 1, 2026	8.90	9.48	8.75	9.34	9.34	7.98%	7,481,578
Mar 31, 2026	8.26	8.99	8.07	8.65	8.65	9.77%	7,099,072
Mar 30, 2026	8.60	8.89	7.88	7.88	7.88	-5.85%	7,516,168
Mar 27, 2026	8.41	8.48	7.99	8.37	8.37	-3.90%	6,872,697
Mar 26, 2026	8.43	9.43	8.35	8.71	8.71	1.28%	12,246,760

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.