Big Digital Energy, Inc. (BGDE)
NASDAQ: BGDE · Real-Time Price · USD
6.61
+0.18 (2.80%)
At close: Aug 31, 2026, 4:00 PM EDT
6.51
-0.10 (-1.50%)
After-hours: Aug 31, 2026, 5:04 PM EDT
Big Digital Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 6.31 | 6.81 | 6.07 | 6.77 | 6.77 | 5.29% | 53,161 |
| Aug 28, 2026 | 7.15 | 7.19 | 6.31 | 6.43 | 6.43 | -11.68% | 57,046 |
| Aug 27, 2026 | 7.29 | 7.49 | 7.12 | 7.28 | 7.28 | 0.41% | 25,708 |
| Aug 26, 2026 | 7.58 | 7.77 | 7.18 | 7.25 | 7.25 | -4.86% | 39,612 |
| Aug 25, 2026 | 7.40 | 7.92 | 7.23 | 7.62 | 7.62 | 5.69% | 68,694 |
| Aug 24, 2026 | 7.43 | 7.43 | 7.03 | 7.21 | 7.21 | -3.09% | 29,936 |
| Aug 21, 2026 | 7.42 | 7.97 | 7.23 | 7.44 | 7.44 | 3.05% | 85,666 |
| Aug 20, 2026 | 7.08 | 7.24 | 6.90 | 7.22 | 7.22 | 3.00% | 52,071 |
| Aug 19, 2026 | 6.80 | 7.29 | 6.75 | 7.01 | 7.01 | 6.70% | 60,082 |
| Aug 18, 2026 | 7.37 | 7.37 | 6.57 | 6.57 | 6.57 | -6.14% | 58,878 |
| Aug 17, 2026 | 7.30 | 7.33 | 6.91 | 7.00 | 7.00 | 2.49% | 84,646 |
| Aug 14, 2026 | 5.93 | 7.20 | 5.85 | 6.83 | 6.83 | 12.71% | 149,400 |
| Aug 13, 2026 | 6.20 | 6.49 | 5.83 | 6.06 | 6.06 | -5.31% | 75,965 |
| Aug 12, 2026 | 5.70 | 6.68 | 5.64 | 6.40 | 6.40 | 6.67% | 132,631 |
| Aug 11, 2026 | 6.19 | 6.47 | 5.55 | 6.00 | 6.00 | 6.57% | 205,363 |
| Aug 10, 2026 | 5.93 | 6.04 | 5.63 | 5.63 | 5.63 | -2.93% | 31,846 |
| Aug 7, 2026 | 6.04 | 6.09 | 5.80 | 5.80 | 5.80 | 2.65% | 19,375 |
| Aug 6, 2026 | 6.12 | 6.30 | 5.65 | 5.65 | 5.65 | -7.00% | 33,798 |
| Aug 5, 2026 | 6.27 | 6.45 | 5.81 | 6.08 | 6.08 | -0.90% | 26,508 |
| Aug 4, 2026 | 5.99 | 6.50 | 5.95 | 6.13 | 6.13 | 2.34% | 36,552 |
| Aug 3, 2026 | 5.70 | 6.24 | 5.56 | 5.99 | 5.99 | 9.51% | 40,865 |
| Jul 31, 2026 | 5.59 | 6.14 | 5.36 | 5.47 | 5.47 | -3.01% | 20,016 |
| Jul 30, 2026 | 4.80 | 6.16 | 4.80 | 5.64 | 5.64 | 19.49% | 91,533 |
| Jul 29, 2026 | 4.97 | 5.08 | 4.58 | 4.72 | 4.72 | -5.98% | 72,242 |
| Jul 28, 2026 | 5.14 | 5.30 | 4.90 | 5.02 | 5.02 | -4.74% | 48,462 |
| Jul 27, 2026 | 5.65 | 6.00 | 5.18 | 5.27 | 5.27 | -2.23% | 37,038 |
| Jul 24, 2026 | 5.52 | 5.78 | 5.20 | 5.39 | 5.39 | -3.41% | 77,194 |
| Jul 23, 2026 | 5.80 | 6.16 | 5.53 | 5.58 | 5.58 | -7.92% | 50,049 |
| Jul 22, 2026 | 5.77 | 6.65 | 5.74 | 6.06 | 6.06 | 1.68% | 141,467 |
| Jul 21, 2026 | 6.00 | 6.35 | 5.75 | 5.96 | 5.96 | 4.56% | 65,813 |
| Jul 20, 2026 | 5.64 | 6.14 | 5.50 | 5.70 | 5.70 | -0.18% | 86,267 |
| Jul 17, 2026 | 5.00 | 6.18 | 5.00 | 5.71 | 5.71 | 8.56% | 92,412 |
| Jul 16, 2026 | 6.08 | 6.16 | 5.20 | 5.26 | 5.26 | -17.30% | 186,048 |
| Jul 15, 2026 | 6.40 | 6.70 | 5.97 | 6.36 | 6.36 | -5.07% | 121,667 |
| Jul 14, 2026 | 6.85 | 6.93 | 5.91 | 6.70 | 6.70 | -2.76% | 83,144 |
| Jul 13, 2026 | 7.63 | 7.97 | 6.76 | 6.89 | 6.89 | -7.27% | 75,190 |
| Jul 10, 2026 | 7.88 | 8.23 | 7.25 | 7.43 | 7.43 | -4.38% | 47,661 |
| Jul 9, 2026 | 7.60 | 8.41 | 7.36 | 7.77 | 7.77 | 8.52% | 82,991 |
| Jul 8, 2026 | 7.20 | 7.35 | 7.00 | 7.16 | 7.16 | -2.98% | 99,516 |
| Jul 7, 2026 | 8.06 | 8.12 | 7.25 | 7.38 | 7.38 | -9.45% | 123,094 |
| Jul 6, 2026 | 9.16 | 9.34 | 8.11 | 8.15 | 8.15 | 9.40% | 203,441 |
| Jul 2, 2026 | 8.33 | 8.92 | 7.15 | 7.45 | 7.45 | -7.34% | 162,828 |
| Jul 1, 2026 | 9.23 | 9.23 | 8.00 | 8.04 | 8.04 | -9.87% | 78,021 |
| Jun 30, 2026 | 9.11 | 9.23 | 8.37 | 8.92 | 8.92 | -1.00% | 68,690 |
| Jun 29, 2026 | 8.80 | 9.48 | 8.75 | 9.01 | 9.01 | 2.74% | 97,020 |
| Jun 26, 2026 | 8.40 | 8.79 | 7.82 | 8.77 | 8.77 | -2.23% | 121,987 |
| Jun 25, 2026 | 9.87 | 9.87 | 8.30 | 8.97 | 8.97 | -7.43% | 188,491 |
| Jun 24, 2026 | 10.98 | 11.14 | 9.22 | 9.69 | 9.69 | -10.94% | 157,648 |
| Jun 23, 2026 | 10.78 | 11.69 | 10.62 | 10.88 | 10.88 | -5.39% | 118,570 |
| Jun 22, 2026 | 10.75 | 11.68 | 10.51 | 11.50 | 11.50 | 7.78% | 247,771 |