Bitdeer Technologies Grou... (BTDR)
NASDAQ: BTDR
· Real-Time Price · USD
13.50
-0.28 (-2.03%)
At close: Aug 15, 2025, 10:18 AM
BTDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 13.67 | 14.06 | 13.22 | 13.78 | 13.78 | -1.43% | 2,226,528 |
| 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 |
| Aug 7, 2025 | 13.02 | 13.25 | 12.60 | 12.94 | 12.94 | -0.23% | 1,671,101 |
| Aug 6, 2025 | 12.84 | 13.26 | 12.60 | 12.97 | 12.97 | 1.81% | 2,752,136 |
| Aug 5, 2025 | 12.89 | 13.00 | 12.44 | 12.74 | 12.74 | -1.85% | 2,075,923 |
| Aug 4, 2025 | 12.39 | 13.00 | 12.19 | 12.98 | 12.98 | 7.18% | 2,790,203 |
| Aug 1, 2025 | 12.10 | 12.56 | 11.88 | 12.11 | 12.11 | -6.05% | 3,848,207 |
| Jul 31, 2025 | 13.26 | 13.46 | 12.89 | 12.89 | 12.89 | -1.45% | 2,569,700 |
| Jul 30, 2025 | 13.37 | 13.72 | 12.79 | 13.08 | 13.08 | -2.61% | 2,841,100 |
| Jul 29, 2025 | 14.50 | 14.50 | 13.36 | 13.43 | 13.43 | -5.29% | 3,475,100 |
| Jul 28, 2025 | 15.05 | 15.19 | 14.11 | 14.18 | 14.18 | -3.14% | 2,743,500 |
| Jul 25, 2025 | 14.91 | 14.97 | 14.27 | 14.64 | 14.64 | -3.43% | 2,847,132 |
| Jul 24, 2025 | 14.75 | 15.63 | 14.73 | 15.16 | 15.16 | 2.78% | 5,520,829 |
| Jul 23, 2025 | 14.55 | 14.77 | 13.77 | 14.75 | 14.75 | 0.68% | 3,153,700 |
| Jul 22, 2025 | 13.95 | 14.89 | 13.60 | 14.65 | 14.65 | 6.55% | 6,649,200 |
| Jul 21, 2025 | 13.99 | 15.17 | 13.71 | 13.75 | 13.75 | 0.36% | 7,366,112 |
| Jul 18, 2025 | 13.90 | 14.57 | 13.39 | 13.70 | 13.70 | -0.36% | 5,344,410 |