Big Digital Energy, Inc. (BGDE)
NASDAQ: BGDE · Real-Time Price · USD
5.20
-0.15 (-2.80%)
Oct 7, 2026, 1:09 PM EDT - Market open
Big Digital Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 5.20 | 5.35 | 5.17 | 5.20 | 5.20 | -2.80% | 22,267 |
| Oct 6, 2026 | 5.35 | 5.51 | 5.30 | 5.35 | 5.35 | 0.19% | 21,493 |
| Oct 5, 2026 | 5.47 | 5.61 | 5.33 | 5.34 | 5.34 | -2.38% | 55,863 |
| Oct 2, 2026 | 5.35 | 5.64 | 5.29 | 5.47 | 5.47 | 3.60% | 124,760 |
| Oct 1, 2026 | 5.27 | 5.42 | 5.16 | 5.28 | 5.28 | -0.94% | 30,987 |
| Sep 30, 2026 | 5.32 | 5.58 | 5.27 | 5.33 | 5.33 | 0.19% | 39,803 |
| Sep 29, 2026 | 5.33 | 5.43 | 5.11 | 5.32 | 5.32 | 1.14% | 64,411 |
| Sep 28, 2026 | 5.78 | 5.85 | 4.80 | 5.26 | 5.26 | -8.68% | 196,791 |
| Sep 25, 2026 | 6.20 | 6.25 | 5.54 | 5.76 | 5.76 | -7.69% | 81,246 |
| Sep 24, 2026 | 6.14 | 6.36 | 6.00 | 6.24 | 6.24 | 1.46% | 85,303 |
| Sep 23, 2026 | 6.11 | 6.45 | 5.68 | 6.15 | 6.15 | -0.81% | 83,556 |
| Sep 22, 2026 | 6.37 | 6.42 | 6.11 | 6.20 | 6.20 | -2.67% | 115,344 |
| Sep 21, 2026 | 6.09 | 6.45 | 5.96 | 6.37 | 6.37 | 7.06% | 120,289 |
| Sep 18, 2026 | 5.96 | 6.22 | 5.79 | 5.95 | 5.95 | 0.17% | 58,180 |
| Sep 17, 2026 | 5.70 | 5.94 | 5.51 | 5.94 | 5.94 | 4.39% | 20,257 |
| Sep 16, 2026 | 6.00 | 6.24 | 5.68 | 5.69 | 5.69 | -3.89% | 71,086 |
| Sep 15, 2026 | 6.22 | 6.46 | 5.89 | 5.92 | 5.92 | -4.67% | 70,414 |
| Sep 14, 2026 | 6.58 | 6.60 | 6.08 | 6.21 | 6.21 | -8.54% | 44,303 |
| Sep 11, 2026 | 6.40 | 6.93 | 6.40 | 6.79 | 6.79 | 9.34% | 30,921 |
| Sep 10, 2026 | 6.42 | 6.51 | 6.20 | 6.21 | 6.21 | -6.05% | 31,760 |
| Sep 9, 2026 | 7.06 | 7.06 | 6.59 | 6.61 | 6.61 | -5.97% | 25,278 |
| Sep 8, 2026 | 6.91 | 7.27 | 6.75 | 7.03 | 7.03 | 2.33% | 41,764 |
| Sep 4, 2026 | 6.72 | 6.87 | 6.30 | 6.87 | 6.87 | 3.46% | 10,726 |
| Sep 3, 2026 | 6.50 | 6.86 | 6.34 | 6.64 | 6.64 | 6.24% | 31,768 |
| Sep 2, 2026 | 6.26 | 6.56 | 6.10 | 6.25 | 6.25 | 0.48% | 67,393 |
| Sep 1, 2026 | 6.86 | 6.86 | 6.20 | 6.22 | 6.22 | -5.90% | 54,420 |
| Aug 31, 2026 | 6.31 | 6.81 | 6.07 | 6.61 | 6.61 | 2.80% | 53,824 |
| Aug 28, 2026 | 7.15 | 7.19 | 6.31 | 6.43 | 6.43 | -11.68% | 57,353 |
| Aug 27, 2026 | 7.29 | 7.49 | 7.12 | 7.28 | 7.28 | 0.41% | 27,663 |
| Aug 26, 2026 | 7.58 | 7.77 | 7.18 | 7.25 | 7.25 | -4.86% | 40,547 |
| Aug 25, 2026 | 7.40 | 7.92 | 7.23 | 7.62 | 7.62 | 5.69% | 69,946 |
| Aug 24, 2026 | 7.43 | 7.43 | 7.03 | 7.21 | 7.21 | -3.09% | 30,502 |
| Aug 21, 2026 | 7.42 | 7.97 | 7.23 | 7.44 | 7.44 | 3.05% | 86,282 |
| Aug 20, 2026 | 7.08 | 7.24 | 6.90 | 7.22 | 7.22 | 3.00% | 54,029 |
| 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% | 59,517 |
| Aug 17, 2026 | 7.30 | 7.33 | 6.91 | 7.00 | 7.00 | 2.49% | 85,266 |
| Aug 14, 2026 | 5.93 | 7.20 | 5.85 | 6.83 | 6.83 | 12.71% | 156,483 |
| Aug 13, 2026 | 6.20 | 6.49 | 5.83 | 6.06 | 6.06 | -5.31% | 76,467 |
| Aug 12, 2026 | 5.70 | 6.68 | 5.64 | 6.40 | 6.40 | 6.67% | 135,413 |
| Aug 11, 2026 | 6.19 | 6.47 | 5.55 | 6.00 | 6.00 | 6.57% | 206,688 |
| Aug 10, 2026 | 5.93 | 6.04 | 5.63 | 5.63 | 5.63 | -2.93% | 31,850 |
| Aug 7, 2026 | 6.04 | 6.09 | 5.80 | 5.80 | 5.80 | 2.65% | 19,536 |
| Aug 6, 2026 | 6.12 | 6.30 | 5.65 | 5.65 | 5.65 | -7.00% | 34,330 |
| Aug 5, 2026 | 6.27 | 6.45 | 5.81 | 6.08 | 6.08 | -0.90% | 26,509 |
| Aug 4, 2026 | 5.99 | 6.50 | 5.95 | 6.13 | 6.13 | 2.34% | 36,686 |
| Aug 3, 2026 | 5.70 | 6.24 | 5.56 | 5.99 | 5.99 | 9.51% | 40,970 |
| Jul 31, 2026 | 5.59 | 6.14 | 5.36 | 5.47 | 5.47 | -3.01% | 20,044 |
| Jul 30, 2026 | 4.80 | 6.16 | 4.80 | 5.64 | 5.64 | 19.49% | 91,552 |
| Jul 29, 2026 | 4.97 | 5.08 | 4.58 | 4.72 | 4.72 | -5.98% | 72,242 |