Bitdeer Technologies Grou... (BTDR)
NASDAQ: BTDR
· Real-Time Price · USD
12.35
0.34 (2.83%)
At close: Sep 05, 2025, 3:59 PM
12.33
-0.16%
After-hours: Sep 05, 2025, 07:04 PM EDT
BTDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 12.60 | 12.70 | 11.85 | 12.35 | 12.35 | 2.83% | 3,421,584 |
| Sep 4, 2025 | 13.00 | 13.33 | 11.95 | 12.01 | 12.01 | -9.43% | 4,290,314 |
| Sep 3, 2025 | 14.60 | 14.71 | 13.18 | 13.26 | 13.26 | -6.88% | 4,719,716 |
| Sep 2, 2025 | 13.73 | 14.65 | 13.45 | 14.24 | 14.24 | -0.35% | 4,053,800 |
| Aug 29, 2025 | 13.60 | 14.35 | 13.22 | 14.29 | 14.29 | 4.46% | 5,553,344 |
| Aug 28, 2025 | 13.75 | 14.36 | 13.48 | 13.68 | 13.68 | 0.96% | 4,949,921 |
| Aug 27, 2025 | 13.00 | 13.86 | 12.78 | 13.55 | 13.55 | 4.63% | 3,567,324 |
| Aug 26, 2025 | 12.82 | 13.08 | 12.68 | 12.95 | 12.95 | -1.30% | 2,272,100 |
| Aug 25, 2025 | 13.03 | 13.37 | 12.62 | 13.12 | 13.12 | -1.72% | 2,006,200 |
| Aug 22, 2025 | 12.53 | 13.66 | 12.34 | 13.35 | 13.35 | 5.87% | 3,781,315 |
| Aug 21, 2025 | 12.80 | 12.80 | 12.29 | 12.61 | 12.61 | -2.55% | 2,632,400 |
| Aug 20, 2025 | 12.88 | 13.00 | 12.15 | 12.94 | 12.94 | 0.00% | 3,211,718 |
| Aug 19, 2025 | 14.05 | 14.16 | 12.60 | 12.94 | 12.94 | -9.89% | 5,139,319 |
| Aug 18, 2025 | 13.70 | 14.77 | 12.66 | 14.36 | 14.36 | 7.24% | 6,188,217 |
| Aug 15, 2025 | 13.84 | 13.84 | 13.05 | 13.39 | 13.39 | -2.83% | 2,788,949 |
| Aug 14, 2025 | 13.67 | 14.06 | 13.22 | 13.78 | 13.78 | -1.43% | 2,239,400 |
| Aug 13, 2025 | 13.35 | 14.00 | 13.25 | 13.98 | 13.98 | 5.83% | 4,627,907 |
| Aug 12, 2025 | 12.84 | 13.42 | 12.80 | 13.21 | 13.21 | 3.28% | 2,155,045 |
| Aug 11, 2025 | 12.82 | 13.57 | 12.76 | 12.79 | 12.79 | 1.75% | 3,825,900 |
| Aug 8, 2025 | 12.99 | 13.03 | 12.22 | 12.57 | 12.57 | -2.86% | 2,375,900 |