Bitdeer Technologies Grou... (BTDR)
11.32
-0.99 (-8.04%)
At close: Mar 03, 2025, 3:59 PM
11.44
1.07%
After-hours: Mar 03, 2025, 07:54 PM EST
BTDR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 13.50 | 13.86 | 11.16 | 11.32 | -0.99 | -8.04% | 7,569,475 |
| Feb 28, 2025 | 10.59 | 12.58 | 10.50 | 12.31 | 1.42 | 13.04% | 10,685,818 |
| Feb 27, 2025 | 10.80 | 12.01 | 10.75 | 10.89 | 0.64 | 6.24% | 10,639,746 |
| Feb 26, 2025 | 10.03 | 10.66 | 9.92 | 10.25 | 0.99 | 10.69% | 12,162,300 |
| Feb 25, 2025 | 10.49 | 11.26 | 9.05 | 9.26 | -3.84 | -29.31% | 16,957,716 |
| Feb 24, 2025 | 13.09 | 13.45 | 12.26 | 13.10 | 0.01 | 0.08% | 8,512,000 |
| Feb 21, 2025 | 15.29 | 15.31 | 13.02 | 13.09 | -1.84 | -12.32% | 8,435,810 |
| Feb 20, 2025 | 15.13 | 15.42 | 13.79 | 14.93 | 0.01 | 0.07% | 7,812,447 |
| Feb 19, 2025 | 15.12 | 15.38 | 14.50 | 14.92 | -0.11 | -0.73% | 8,803,336 |
| Feb 18, 2025 | 16.44 | 16.58 | 14.87 | 15.03 | -1.47 | -8.91% | 5,365,800 |
| Feb 14, 2025 | 16.52 | 16.92 | 16.12 | 16.50 | -0.08 | -0.48% | 2,966,200 |
| Feb 13, 2025 | 16.27 | 16.65 | 15.62 | 16.58 | 0.42 | 2.60% | 3,319,309 |
| Feb 12, 2025 | 15.95 | 16.51 | 15.75 | 16.16 | 0.50 | 3.19% | 3,496,824 |
| Feb 11, 2025 | 16.98 | 18.06 | 15.56 | 15.66 | -1.75 | -10.05% | 6,871,400 |
| Feb 10, 2025 | 16.72 | 17.65 | 16.34 | 17.41 | 0.75 | 4.50% | 4,343,546 |
| Feb 7, 2025 | 16.80 | 17.77 | 16.52 | 16.66 | 0.40 | 2.46% | 3,333,339 |
| Feb 6, 2025 | 16.60 | 17.45 | 15.94 | 16.26 | 0.01 | 0.06% | 3,813,522 |
| Feb 5, 2025 | 17.17 | 17.75 | 15.88 | 16.25 | -0.64 | -3.79% | 5,598,074 |
| Feb 4, 2025 | 17.80 | 17.94 | 16.80 | 16.89 | -0.88 | -4.95% | 3,906,500 |
| Feb 3, 2025 | 16.90 | 17.97 | 16.29 | 17.77 | -0.75 | -4.05% | 6,632,946 |
| Jan 31, 2025 | 18.29 | 19.07 | 18.09 | 18.52 | 0.35 | 1.93% | 4,830,713 |
| Jan 30, 2025 | 17.75 | 18.50 | 17.56 | 18.17 | 1.05 | 6.13% | 6,171,001 |
| Jan 29, 2025 | 16.92 | 17.56 | 16.62 | 17.12 | 0.45 | 2.70% | 4,231,421 |
| Jan 28, 2025 | 16.40 | 17.66 | 15.56 | 16.67 | 1.13 | 7.27% | 7,687,800 |
| Jan 27, 2025 | 19.16 | 19.25 | 15.10 | 15.54 | -5.12 | -24.78% | 12,032,642 |
| Jan 24, 2025 | 20.17 | 21.68 | 19.60 | 20.66 | 0.90 | 4.55% | 6,867,200 |
| Jan 23, 2025 | 19.80 | 20.43 | 19.01 | 19.76 | -0.78 | -3.80% | 5,970,300 |
| Jan 22, 2025 | 21.54 | 22.53 | 19.10 | 20.54 | -1.17 | -5.39% | 10,475,727 |
| Jan 21, 2025 | 21.53 | 22.75 | 20.05 | 21.71 | 0.81 | 3.88% | 8,784,900 |
| Jan 17, 2025 | 22.50 | 23.19 | 20.33 | 20.90 | -0.64 | -2.97% | 9,384,905 |
| Jan 16, 2025 | 20.22 | 21.68 | 19.90 | 21.54 | 0.70 | 3.36% | 4,321,411 |
| Jan 15, 2025 | 20.14 | 21.35 | 19.57 | 20.84 | 1.80 | 9.45% | 8,101,821 |
| Jan 14, 2025 | 18.31 | 19.24 | 17.71 | 19.04 | 1.93 | 11.28% | 6,493,412 |
| Jan 13, 2025 | 17.33 | 17.68 | 16.39 | 17.11 | -1.39 | -7.51% | 5,189,033 |
| Jan 10, 2025 | 18.03 | 18.79 | 16.89 | 18.50 | -0.08 | -0.43% | 9,511,512 |
| Jan 8, 2025 | 19.50 | 20.30 | 17.80 | 18.58 | -1.12 | -5.69% | 9,774,538 |
| Jan 7, 2025 | 23.30 | 23.77 | 19.68 | 19.70 | -3.58 | -15.38% | 10,060,800 |
| Jan 6, 2025 | 26.20 | 26.99 | 22.91 | 23.28 | -2.82 | -10.80% | 11,434,826 |
| Jan 3, 2025 | 22.99 | 26.20 | 22.60 | 26.10 | 3.23 | 14.12% | 8,221,207 |
| Jan 2, 2025 | 22.03 | 25.18 | 21.52 | 22.87 | 1.20 | 5.54% | 7,167,126 |
| Dec 31, 2024 | 23.94 | 23.97 | 21.04 | 21.67 | -0.62 | -2.78% | 5,366,123 |
| Dec 30, 2024 | 22.90 | 22.99 | 20.15 | 22.29 | -1.36 | -5.75% | 9,925,708 |
| Dec 27, 2024 | 25.00 | 26.24 | 23.36 | 23.65 | -0.81 | -3.31% | 6,917,921 |
| Dec 26, 2024 | 22.90 | 25.12 | 22.71 | 24.46 | 0.90 | 3.82% | 6,567,021 |
| Dec 24, 2024 | 21.77 | 24.00 | 20.70 | 23.56 | 3.04 | 14.81% | 8,103,119 |
| Dec 23, 2024 | 20.40 | 20.94 | 19.42 | 20.52 | 0.03 | 0.15% | 5,857,600 |
| Dec 20, 2024 | 18.28 | 20.85 | 18.00 | 20.49 | 2.35 | 12.95% | 10,439,700 |
| Dec 19, 2024 | 20.45 | 20.80 | 18.01 | 18.14 | -1.26 | -6.49% | 9,238,943 |
| Dec 18, 2024 | 21.00 | 22.70 | 19.29 | 19.40 | -1.82 | -8.58% | 9,397,600 |
| Dec 17, 2024 | 24.65 | 24.75 | 19.75 | 21.22 | -1.92 | -8.30% | 15,583,910 |