Skip to main content
Bitdeer Technologies Group (BTDR)
NASDAQ: BTDR · Real-Time Price · USD
13.98
+0.77 (5.83%)
At close: Aug 13, 2025, 4:00 PM
13.89
-0.09 (-0.64%)
Pre-market: Aug 14, 2025, 5:04 AM EDT

BTDR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202513.3514.0013.2513.9813.985.83%4,627,907
Aug 12, 202512.8413.4212.8013.2113.213.28%2,155,045
Aug 11, 202512.8213.5712.7612.7912.791.75%3,825,894
Aug 8, 202512.9913.0312.2212.5712.57-2.86%2,375,883
Aug 7, 202513.0213.2512.6012.9412.94-0.23%1,671,101
Aug 6, 202512.8413.2612.6012.9712.971.81%2,752,136
Aug 5, 202512.8913.0012.4412.7412.74-1.85%2,075,923
Aug 4, 202512.3913.0012.1912.9812.987.18%2,790,203
Aug 1, 202512.1012.5611.8812.1112.11-6.05%3,848,207
Jul 31, 202513.2613.4612.8912.8912.89-1.45%2,569,677
Jul 30, 202513.3713.7212.7913.0813.08-2.61%2,841,073
Jul 29, 202514.5014.5013.3613.4313.43-5.29%3,475,054
Jul 28, 202515.0515.1914.1114.1814.18-3.14%2,743,491
Jul 25, 202514.9114.9714.2714.6414.64-3.43%2,847,132
Jul 24, 202514.7515.6314.7315.1615.162.78%5,520,829
Jul 23, 202514.5514.7713.7714.7514.750.68%3,153,693
Jul 22, 202513.9514.8913.6014.6514.656.55%6,649,153
Jul 21, 202513.9915.1713.7113.7513.750.36%7,366,112
Jul 18, 202513.9014.5713.3913.7013.70-0.36%5,344,410
Jul 17, 202513.5213.8513.3013.7513.751.85%3,536,140
Jul 16, 202513.0513.8012.9213.5013.507.57%5,183,438
Jul 15, 202513.3213.3912.4812.5512.55-7.11%4,556,074
Jul 14, 202513.7014.4713.1713.5113.512.04%6,420,447
Jul 11, 202513.9114.4813.0713.2413.240.53%4,483,361
Jul 10, 202513.0613.4912.8313.1713.171.54%5,768,129
Jul 9, 202513.0413.0412.1612.9712.972.29%3,745,399
Jul 8, 202513.4013.5512.4412.6812.68-3.39%4,019,183
Jul 7, 202513.0713.3612.3013.1313.13-4.68%4,808,130
Jul 3, 202513.2914.1013.1613.7713.775.28%5,006,210
Jul 2, 202511.5113.3711.3513.0813.0815.75%11,407,623
Jul 1, 202511.1311.6310.8011.3011.30-1.57%3,652,612
Jun 30, 202511.1611.7011.1211.4811.483.52%4,041,144
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