Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bitdeer Technologies Group - Ordinary Shares (NQ: BTDR )

5.710 -0.150 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 5.880 6.030 5.610 5.710 396,947 -0.15(-2.56%)
May 16, 2024 5.670 6.130 5.670 5.860 620,440 +0.20(+3.53%)
May 15, 2024 5.500 5.680 5.280 5.660 679,706 +0.28(+5.20%)
May 14, 2024 5.440 5.540 5.250 5.380 524,486 -0.07(-1.28%)
May 13, 2024 5.520 5.700 5.430 5.450 511,029 -0.05(-0.91%)
May 10, 2024 5.780 5.960 5.450 5.500 477,940 -0.29(-5.01%)
May 09, 2024 5.570 5.840 5.560 5.790 313,504 +0.15(+2.57%)
May 08, 2024 5.680 5.710 5.440 5.645 469,470 -0.11(-1.83%)
May 07, 2024 5.800 5.890 5.680 5.750 521,044 -0.09(-1.54%)
May 06, 2024 5.890 6.110 5.810 5.840 624,369 +0.10(+1.74%)
May 03, 2024 5.780 5.878 5.530 5.740 497,727 +0.10(+1.77%)
May 02, 2024 5.600 5.786 5.440 5.640 611,012 +0.14(+2.55%)
May 01, 2024 5.470 5.823 5.350 5.500 617,863 +0.01(+0.18%)
Apr 30, 2024 5.980 6.040 5.470 5.490 845,054 -0.54(-8.96%)
Apr 29, 2024 6.290 6.290 5.890 6.030 708,647 -0.32(-5.04%)
Apr 26, 2024 6.480 6.590 6.280 6.350 524,103 -0.11(-1.70%)
Apr 25, 2024 6.210 6.505 6.131 6.460 538,066 -0.02(-0.31%)
Apr 24, 2024 6.590 6.830 6.410 6.480 614,255 -0.23(-3.43%)
Apr 23, 2024 6.550 6.990 6.440 6.710 957,336 +0.06(+0.90%)
Apr 22, 2024 6.120 6.671 5.940 6.650 1,028,652 +0.63(+10.47%)
Apr 19, 2024 5.710 6.170 5.710 6.020 645,157 +0.33(+5.80%)
Apr 18, 2024 5.550 5.869 5.280 5.690 817,469 +0.15(+2.71%)
Apr 17, 2024 5.580 5.770 5.330 5.540 698,531 +0.12(+2.21%)
Apr 16, 2024 5.500 5.580 5.230 5.420 896,411 -0.23(-4.07%)
Apr 15, 2024 6.270 6.330 5.600 5.650 1,173,628 -0.39(-6.46%)
Apr 12, 2024 6.590 6.600 5.900 6.040 1,430,103 -0.53(-8.07%)
Apr 11, 2024 6.680 6.730 6.460 6.570 675,178 -0.10(-1.50%)
Apr 10, 2024 6.680 6.846 6.580 6.670 696,763 -0.14(-2.06%)
Apr 09, 2024 7.220 7.250 6.720 6.810 782,447 -0.29(-4.08%)
Apr 08, 2024 7.100 7.380 7.010 7.100 999,589 +0.05(+0.71%)
Apr 05, 2024 6.980 7.219 6.900 7.050 423,800 +0.01(+0.14%)
Apr 04, 2024 7.000 7.550 6.950 7.040 972,072 +0.10(+1.44%)
Apr 03, 2024 6.970 7.270 6.880 6.940 867,495 -0.06(-0.86%)
Apr 02, 2024 6.670 7.100 6.500 7.000 1,005,855 +0.04(+0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.