Indicators

Bitdeer Technologies Group - Ordinary Shares (NQ: BTDR )

6.130 +0.310 (+5.33%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	6.960	7.340	6.834	7.020	1,734,049	+0.10(+1.45%)
Mar 27, 2024	7.000	7.131	6.820	6.920	752,065	-0.01(-0.14%)
Mar 26, 2024	7.210	7.270	6.780	6.930	1,521,561	-0.28(-3.88%)
Mar 25, 2024	7.250	7.380	6.900	7.210	1,935,286	+0.05(+0.70%)
Mar 22, 2024	7.500	7.632	6.980	7.160	1,679,446	-0.79(-9.94%)
Mar 21, 2024	7.940	8.150	7.684	7.950	2,214,321	-0.39(-4.68%)
Mar 20, 2024	7.300	8.340	7.010	8.340	3,382,969	+0.91(+12.25%)
Mar 19, 2024	6.900	7.450	6.500	7.430	2,107,326	+0.03(+0.41%)
Mar 18, 2024	7.750	7.770	6.950	7.400	2,359,953	-0.60(-7.50%)
Mar 15, 2024	6.460	8.070	6.400	8.000	4,299,816	+1.54(+23.84%)
Mar 14, 2024	6.620	6.660	6.190	6.460	1,165,503	-0.28(-4.15%)
Mar 13, 2024	6.570	6.950	6.530	6.740	1,405,976	+0.45(+7.15%)
Mar 12, 2024	6.600	6.610	5.690	6.290	1,889,837	-0.04(-0.63%)
Mar 11, 2024	7.530	7.570	6.310	6.330	2,855,051	-1.03(-13.99%)
Mar 08, 2024	7.000	7.500	6.970	7.360	1,086,517	+0.49(+7.13%)
Mar 07, 2024	6.530	7.040	6.410	6.870	1,150,236	+0.28(+4.25%)
Mar 06, 2024	6.670	6.920	6.170	6.590	1,760,347	+0.11(+1.70%)
Mar 05, 2024	6.500	6.814	6.410	6.480	1,935,624	-0.35(-5.12%)
Mar 04, 2024	7.500	7.870	6.380	6.830	3,655,824	+0.07(+1.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.