Skip to main content
Bitdeer Technologies Group (BTDR)
NASDAQ: BTDR · Real-Time Price · USD
11.09
-0.12 (-1.07%)
At close: Jun 27, 2025, 4:00 PM
11.10
+0.01 (0.09%)
After-hours: Jun 27, 2025, 7:50 PM EDT

BTDR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202511.3211.3510.8211.0911.09-1.07%15,676,663
Jun 26, 202510.6811.3110.4111.2111.214.38%6,804,532
Jun 25, 202511.2911.3610.7210.7410.74-2.19%5,626,198
Jun 24, 202511.1511.4110.9710.9810.980.64%3,707,680
Jun 23, 202510.8411.1810.4810.9110.91-3.28%5,267,630
Jun 20, 202512.0312.0811.2311.2811.28-4.37%5,398,330
Jun 18, 202511.8011.9911.2811.8011.80-7.13%11,664,693
Jun 17, 202513.2013.2512.5112.7012.70-6.34%2,252,477
Jun 16, 202512.9713.5712.8013.5613.566.94%1,989,819
Jun 13, 202512.9313.2412.6012.6812.68-4.59%2,286,191
Jun 12, 202513.4413.8013.2213.2913.29-3.90%2,006,220
Jun 11, 202514.3014.3513.6813.8313.83-3.29%2,328,328
Jun 10, 202514.5014.7513.8014.3014.302.07%3,539,851
Jun 9, 202514.5014.5113.5914.0114.010.14%4,042,295
Jun 6, 202512.9714.2612.9313.9913.9910.77%4,349,691
Jun 5, 202513.5313.5512.3412.6312.63-4.68%3,073,989
Jun 4, 202512.6013.2812.5013.2513.252.63%4,101,341
Jun 3, 202513.0313.1912.6812.9112.911.18%3,037,945
Jun 2, 202512.7012.9012.2212.7612.76-0.78%2,922,110
May 30, 202514.0514.0712.7612.8612.86-10.13%6,605,673
May 29, 202514.6015.0514.2414.3114.310.07%4,613,988
May 28, 202514.9115.0114.1914.3014.30-4.67%3,672,376
May 27, 202515.0415.1514.5615.0015.003.73%3,372,963
May 23, 202514.3414.7814.1414.4614.46-4.11%3,113,258
May 22, 202515.2715.8015.0215.0815.082.24%3,983,625
May 21, 202515.0316.2314.6714.7514.75-5.39%8,068,923
May 20, 202515.3515.7714.6015.5915.591.76%3,901,135
May 19, 202514.8015.5014.2815.3215.320.86%4,304,840
May 16, 202513.9615.2313.6215.1915.1910.63%5,304,028
May 15, 202513.8213.9012.3413.7313.73-2.56%8,973,401
May 14, 202514.2614.7514.0114.0914.09-2.36%5,479,496
May 13, 202514.2914.7913.9214.4314.431.76%3,941,725
May 12, 202515.1015.2513.8914.1814.180.42%6,962,842
May 9, 202513.9614.6013.6214.1214.124.28%9,984,113
May 8, 202512.0513.8311.7113.5413.5419.30%9,112,779
May 7, 202510.9011.3810.5511.3511.353.94%3,890,770
May 6, 202510.0011.129.9010.9210.926.54%4,528,860
May 5, 202510.5210.659.8710.2510.25-6.56%3,307,932
May 2, 202510.3311.3510.1910.9710.977.76%4,391,107
May 1, 202510.1310.729.8410.1810.186.37%5,673,547
Apr 30, 20259.409.659.089.579.57-2.84%2,543,670
Apr 29, 202510.0210.179.649.859.85-1.70%2,620,561
Apr 28, 202510.5210.529.5010.0210.02-4.84%3,881,007
Apr 25, 202510.6610.8110.1610.5310.531.25%5,235,968
Apr 24, 20259.7010.559.5910.4010.405.69%6,290,667
Apr 23, 20259.9610.559.619.849.844.90%8,963,357
Apr 22, 20257.949.567.919.389.3823.42%8,488,775
Apr 21, 20257.808.227.567.607.60-0.26%4,811,444
Apr 17, 20257.397.707.157.627.623.25%2,954,380
Apr 16, 20257.057.486.847.387.382.50%6,431,879