Skip to main content
Bitdeer Technologies Group (BTDR)
NASDAQ: BTDR · Real-Time Price · USD
16.25
-0.32 (-1.93%)
At close: Sep 26, 2025, 4:00 PM EDT
16.73
+0.48 (2.95%)
Pre-market: Sep 29, 2025, 7:28 AM EDT

BTDR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202516.3316.8515.6516.2516.25-1.93%4,244,497
Sep 25, 202516.7216.8716.0516.5716.57-5.42%5,848,464
Sep 24, 202516.8017.9216.6117.5217.525.73%5,785,729
Sep 23, 202518.8118.8416.5516.5716.57-7.74%7,419,468
Sep 22, 202516.7518.0015.9417.9617.969.18%9,441,925
Sep 19, 202517.0017.0516.3116.4516.45-2.78%5,882,669
Sep 18, 202517.2117.2116.2016.9216.92-0.12%7,602,890
Sep 17, 202516.2017.1915.8016.9416.943.42%7,604,116
Sep 16, 202515.8516.5915.1616.3816.382.82%5,452,781
Sep 15, 202516.5416.7915.5615.9315.93-1.36%6,737,308
Sep 12, 202514.2616.1814.0516.1516.1514.46%9,436,205
Sep 11, 202513.8714.3613.5314.1114.113.45%4,698,949
Sep 10, 202514.0914.2213.6113.6413.64-1.52%4,577,286
Sep 9, 202512.9313.9712.7313.8513.859.06%4,848,759
Sep 8, 202512.3512.9412.0212.7012.702.83%2,470,138
Sep 5, 202512.6012.7011.8512.3512.352.83%3,541,525
Sep 4, 202513.0013.3311.9512.0112.01-9.43%4,290,314
Sep 3, 202514.6014.7113.1813.2613.26-6.88%4,470,032
Sep 2, 202513.7314.6513.4514.2414.24-0.35%4,053,786
Aug 29, 202513.6014.3513.2214.2914.294.46%5,553,344
Aug 28, 202513.7514.3613.4813.6813.680.96%4,949,921
Aug 27, 202513.0013.8612.7813.5513.554.63%3,567,324
Aug 26, 202512.8213.0812.6812.9512.95-1.30%2,272,087
Aug 25, 202513.0313.3712.6213.1213.12-1.72%2,006,186
Aug 22, 202512.5313.6612.3413.3513.355.87%3,781,315
Aug 21, 202512.8012.8012.2912.6112.61-2.55%2,632,362
Aug 20, 202512.8813.0012.1512.9412.940.04%3,211,718
Aug 19, 202514.0514.1612.6012.9412.94-9.92%5,139,319
Aug 18, 202513.7014.7712.6614.3614.367.24%6,188,217
Aug 15, 202513.8413.8413.0513.3913.39-2.83%2,788,949
Aug 14, 202513.6714.0613.2213.7813.78-1.43%2,239,367
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