Bitdeer Technologies Grou... (BTDR)
NASDAQ: BTDR
· Real-Time Price · USD
19.42
1.81 (10.28%)
At close: Oct 03, 2025, 3:59 PM
19.74
1.65%
After-hours: Oct 03, 2025, 07:56 PM EDT
BTDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 17.90 | 20.39 | 17.55 | 19.42 | 19.42 | 10.28% | 11,922,723 |
| Oct 2, 2025 | 18.31 | 19.01 | 17.50 | 17.61 | 17.61 | -2.17% | 5,966,137 |
| Oct 1, 2025 | 17.32 | 19.00 | 17.20 | 18.00 | 18.00 | 5.32% | 6,726,900 |
| Sep 30, 2025 | 17.09 | 17.19 | 16.57 | 17.09 | 17.09 | -1.27% | 3,923,408 |
| Sep 29, 2025 | 16.50 | 17.36 | 16.39 | 17.31 | 17.31 | 6.52% | 3,724,300 |
| Sep 26, 2025 | 16.33 | 16.85 | 15.65 | 16.25 | 16.25 | -1.93% | 4,244,500 |
| Sep 25, 2025 | 16.72 | 16.86 | 16.05 | 16.57 | 16.57 | -5.42% | 5,848,500 |
| Sep 24, 2025 | 16.80 | 17.92 | 16.61 | 17.52 | 17.52 | 5.73% | 5,785,729 |
| Sep 23, 2025 | 18.81 | 18.84 | 16.55 | 16.57 | 16.57 | -7.74% | 7,419,500 |
| Sep 22, 2025 | 16.75 | 18.00 | 15.94 | 17.96 | 17.96 | 9.18% | 9,441,925 |
| Sep 19, 2025 | 17.00 | 17.05 | 16.31 | 16.45 | 16.45 | -2.78% | 5,882,700 |
| Sep 18, 2025 | 17.21 | 17.21 | 16.20 | 16.92 | 16.92 | -0.12% | 7,602,900 |
| Sep 17, 2025 | 16.20 | 17.19 | 15.80 | 16.94 | 16.94 | 3.42% | 7,604,116 |
| Sep 16, 2025 | 15.85 | 16.59 | 15.16 | 16.38 | 16.38 | 2.82% | 5,452,800 |
| Sep 15, 2025 | 16.54 | 16.79 | 15.56 | 15.93 | 15.93 | -1.36% | 6,737,308 |
| Sep 12, 2025 | 14.26 | 16.18 | 14.05 | 16.15 | 16.15 | 14.46% | 9,436,205 |
| Sep 11, 2025 | 13.87 | 14.36 | 13.53 | 14.11 | 14.11 | 3.45% | 4,698,949 |
| Sep 10, 2025 | 14.09 | 14.22 | 13.61 | 13.64 | 13.64 | -1.52% | 4,577,300 |
| Sep 9, 2025 | 12.93 | 13.97 | 12.73 | 13.85 | 13.85 | 9.06% | 4,848,800 |
| Sep 8, 2025 | 12.35 | 12.94 | 12.02 | 12.70 | 12.70 | 2.83% | 2,470,138 |
Page 1 of 53