Bitdeer Technologies Group (BTDR)

NASDAQ: BTDR · Real-Time Price · USD

17.15

+0.76 (4.64%)

At close: Jun 26, 2026, 4:00 PM EDT

17.04

-0.11 (-0.67%)

After-hours: Jun 26, 2026, 7:58 PM EDT

BTDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	16.00	17.54	15.91	17.15	17.15	4.64%	13,287,915
Jun 25, 2026	17.81	17.90	15.48	16.39	16.39	-6.45%	8,792,229
Jun 24, 2026	18.17	18.65	16.09	17.52	17.52	1.68%	10,758,185
Jun 23, 2026	16.47	18.42	16.19	17.23	17.23	-1.15%	8,752,151
Jun 22, 2026	18.06	19.32	17.30	17.43	17.43	-2.79%	11,962,964
Jun 18, 2026	18.22	18.42	17.49	17.93	17.93	0.06%	8,742,094
Jun 17, 2026	18.24	19.05	17.74	17.92	17.92	-1.81%	10,126,833
Jun 16, 2026	18.19	19.16	18.05	18.25	18.25	-0.38%	5,770,728
Jun 15, 2026	18.99	19.38	18.14	18.32	18.32	2.75%	7,587,698
Jun 12, 2026	17.40	17.92	17.05	17.83	17.83	1.02%	8,355,268
Jun 11, 2026	16.10	17.93	16.00	17.65	17.65	9.63%	11,536,459
Jun 10, 2026	17.21	17.80	15.97	16.10	16.10	-7.52%	10,783,261
Jun 9, 2026	18.54	19.23	16.65	17.41	17.41	-5.84%	10,409,027
Jun 8, 2026	17.76	18.79	17.66	18.49	18.49	5.84%	15,094,502
Jun 5, 2026	18.70	18.92	16.76	17.47	17.47	-11.00%	15,788,004
Jun 4, 2026	18.94	20.11	18.56	19.63	19.63	-0.41%	17,131,062
Jun 3, 2026	18.67	20.72	18.23	19.71	19.71	5.06%	14,670,784
Jun 2, 2026	18.20	19.09	18.06	18.76	18.76	1.35%	12,057,236
Jun 1, 2026	17.00	18.96	16.60	18.51	18.51	5.83%	11,455,331
May 29, 2026	18.08	18.21	17.04	17.49	17.49	-4.84%	11,415,385
May 28, 2026	15.07	18.46	14.70	18.38	18.38	18.28%	21,607,911
May 27, 2026	15.10	15.93	14.32	15.54	15.54	2.85%	18,339,922
May 26, 2026	14.96	15.23	14.37	15.11	15.11	3.14%	11,906,809
May 22, 2026	14.86	15.27	14.36	14.65	14.65	-1.81%	7,944,833
May 21, 2026	13.36	14.99	13.30	14.92	14.92	12.35%	9,453,950
May 20, 2026	12.97	13.75	12.83	13.28	13.28	3.51%	7,089,868
May 19, 2026	12.90	13.04	12.20	12.83	12.83	-2.43%	9,894,327
May 18, 2026	13.56	13.58	12.34	13.15	13.15	-1.50%	8,067,007
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