Bitdeer Technologies Group - Ordinary Shares (BTDR)

10.64
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 2nd, 8:33 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Bitdeer Technologies Group - Ordinary Shares (BTDR)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/202610.4510.7810.0610.648,463,05310.64
9/30/202611.2011.2110.4510.497,316,59110.49
9/29/202611.2711.4510.8810.9015,386,85810.90
9/28/202611.3711.5310.9511.0311,571,40611.03
9/25/202612.2012.2111.2211.5110,525,11311.51
9/24/202612.2612.7411.8012.157,160,07712.15
9/23/202612.8412.9912.2512.317,543,11612.31
9/22/202612.9513.3712.8813.1010,576,11913.10
9/21/202613.4713.6612.9913.1412,641,02413.14
9/18/202611.5412.9911.4312.9718,693,57512.97
9/17/202611.5111.9411.1211.248,718,23811.24
9/16/202610.9111.3010.7011.035,874,71711.03
9/15/202611.3311.5310.8110.918,896,11810.91
9/14/202611.4012.2011.3511.669,916,74911.66
9/11/202611.8812.1311.6311.966,969,00011.96
9/10/202611.7812.0111.4011.538,504,37711.53
9/09/202612.7612.8512.0712.336,861,82212.33
9/08/202612.4412.9512.2712.679,921,66712.67
9/04/202611.7212.4811.6512.3811,176,20712.38
9/03/202611.1012.0910.9211.9116,187,10011.91
9/02/202610.4010.9410.1410.749,719,81110.74
9/01/202610.6310.8110.1810.359,615,56410.35
8/31/202610.3610.9410.1010.8511,663,17710.85
8/28/202611.1511.1510.0710.3213,591,02810.32
8/27/202611.2011.9011.0711.3313,495,55211.33
8/26/202611.0511.2510.6210.677,430,82010.67
8/25/202610.7011.3910.7011.2910,960,71711.29
8/24/202611.4811.7410.8110.9112,872,24010.91
8/21/202611.1011.7910.5711.3728,235,16811.37
8/20/202610.2311.2710.1310.4321,579,51010.43
8/19/20268.9910.098.529.6318,911,9149.63
8/18/20269.039.218.649.0020,890,8299.00
8/17/20269.579.709.099.3915,260,1079.39
8/14/20268.849.198.669.1315,853,6679.13
8/13/20269.049.358.658.7611,507,1378.76
8/12/20269.289.568.919.0214,648,2059.02
8/11/20269.209.358.448.6918,548,3808.69
8/10/202611.1211.368.688.7031,628,4718.70
8/07/202611.0211.0410.1910.889,308,66910.88
8/06/202610.4111.0010.3810.529,180,98610.52
8/05/202611.7512.2511.0411.0611,763,71611.06
8/04/202612.7812.9311.2511.3827,165,87611.38
8/03/202610.2811.4610.0311.379,399,49411.37
7/31/202611.5211.7710.4610.5212,157,34510.52
7/30/20269.6411.429.6511.1015,319,54011.10
7/29/202610.2010.378.788.9021,091,5678.90
7/28/202610.9010.9110.0210.2813,428,09710.28
7/27/202611.5611.7110.7011.357,463,88211.35
7/24/202611.9812.3111.3311.565,600,10111.56
7/23/202611.9712.9711.9212.176,745,08612.17
7/22/202612.0712.8412.0312.264,169,78712.26
7/21/202611.6512.8211.6512.488,162,47012.48
7/20/202611.0011.6111.0011.376,611,89211.37
7/17/202610.7611.0610.2810.746,653,91810.74
7/16/202612.2512.3610.9611.237,576,15211.23
7/15/202612.5412.9912.2912.576,109,59112.57
7/14/202612.4912.7812.0512.366,364,10112.36
7/13/202612.8313.2412.0612.137,897,73212.13
7/10/202614.5314.7813.1713.299,368,08713.29
7/09/202612.9614.6312.9114.3313,520,29114.33
7/08/202612.6313.4111.9512.5611,313,23712.56
7/07/202614.0314.0712.7512.887,400,71612.88
7/06/202614.3015.5814.1214.258,839,10914.25
7/02/202615.5115.8513.4813.8514,496,14513.85