Bitdeer Technologies Group NASDAQ:BTDR Historical Prices

Below are the 235 trading days of historical prices for BTDR.

# Exchange Symbol Date Open High Low Close
235 NASDAQ BTDR Wed, Mar 20, 2024 7.30 8.34 7.01 8.34
234 NASDAQ BTDR Tue, Mar 19, 2024 6.90 7.45 6.50 7.43
233 NASDAQ BTDR Mon, Mar 18, 2024 7.75 7.77 6.95 7.40
232 NASDAQ BTDR Fri, Mar 15, 2024 6.46 8.07 6.40 8.00
231 NASDAQ BTDR Thu, Mar 14, 2024 6.62 6.66 6.19 6.46
230 NASDAQ BTDR Wed, Mar 13, 2024 6.57 6.95 6.53 6.74
229 NASDAQ BTDR Tue, Mar 12, 2024 6.60 6.61 5.69 6.29
228 NASDAQ BTDR Mon, Mar 11, 2024 7.53 7.57 6.31 6.33
227 NASDAQ BTDR Fri, Mar 8, 2024 7.00 7.50 6.97 7.36
226 NASDAQ BTDR Thu, Mar 7, 2024 6.53 7.04 6.41 6.87
225 NASDAQ BTDR Wed, Mar 6, 2024 6.67 6.92 6.17 6.59
224 NASDAQ BTDR Tue, Mar 5, 2024 6.50 6.81 6.41 6.48
223 NASDAQ BTDR Mon, Mar 4, 2024 7.50 7.87 6.38 6.83
222 NASDAQ BTDR Fri, Mar 1, 2024 6.76 6.87 6.32 6.76
221 NASDAQ BTDR Thu, Feb 29, 2024 7.39 7.60 6.58 6.62
220 NASDAQ BTDR Wed, Feb 28, 2024 8.18 8.19 6.93 7.18
219 NASDAQ BTDR Tue, Feb 27, 2024 8.36 8.55 7.71 7.86
218 NASDAQ BTDR Mon, Feb 26, 2024 6.70 8.09 6.60 8.01
217 NASDAQ BTDR Fri, Feb 23, 2024 6.75 6.75 6.35 6.48
216 NASDAQ BTDR Thu, Feb 22, 2024 6.75 6.96 6.56 6.78
215 NASDAQ BTDR Wed, Feb 21, 2024 6.90 6.95 6.48 6.71
214 NASDAQ BTDR Tue, Feb 20, 2024 7.16 7.50 6.90 7.17
213 NASDAQ BTDR Fri, Feb 16, 2024 7.73 7.78 6.91 6.93
212 NASDAQ BTDR Thu, Feb 15, 2024 8.74 9.08 7.48 7.49
211 NASDAQ BTDR Wed, Feb 14, 2024 8.90 9.17 8.42 8.75
210 NASDAQ BTDR Tue, Feb 13, 2024 8.40 8.85 7.87 7.96
209 NASDAQ BTDR Mon, Feb 12, 2024 8.00 9.70 7.94 9.16
208 NASDAQ BTDR Fri, Feb 9, 2024 8.92 8.97 7.79 7.89
207 NASDAQ BTDR Thu, Feb 8, 2024 7.67 8.70 7.65 8.25
206 NASDAQ BTDR Wed, Feb 7, 2024 6.90 7.20 6.61 7.09
205 NASDAQ BTDR Tue, Feb 6, 2024 6.98 7.12 6.62 6.78
204 NASDAQ BTDR Mon, Feb 5, 2024 7.39 7.46 6.86 6.93
203 NASDAQ BTDR Fri, Feb 2, 2024 7.80 8.08 7.41 7.66
202 NASDAQ BTDR Thu, Feb 1, 2024 8.15 8.39 7.61 7.94
201 NASDAQ BTDR Wed, Jan 31, 2024 8.59 8.80 7.76 8.19
200 NASDAQ BTDR Tue, Jan 30, 2024 8.80 9.80 8.09 8.98
199 NASDAQ BTDR Mon, Jan 29, 2024 7.87 9.20 7.20 8.99
198 NASDAQ BTDR Fri, Jan 26, 2024 7.00 7.60 6.84 7.60
197 NASDAQ BTDR Thu, Jan 25, 2024 6.48 6.79 6.32 6.60
196 NASDAQ BTDR Wed, Jan 24, 2024 6.44 6.74 6.23 6.24
195 NASDAQ BTDR Tue, Jan 23, 2024 6.53 6.69 6.14 6.15
194 NASDAQ BTDR Mon, Jan 22, 2024 6.30 6.95 6.23 6.80
193 NASDAQ BTDR Fri, Jan 19, 2024 6.48 6.57 6.02 6.40
192 NASDAQ BTDR Thu, Jan 18, 2024 6.51 7.24 6.05 6.19
191 NASDAQ BTDR Wed, Jan 17, 2024 6.26 6.69 6.13 6.53
190 NASDAQ BTDR Tue, Jan 16, 2024 6.23 7.04 5.71 6.72
189 NASDAQ BTDR Fri, Jan 12, 2024 6.99 7.02 6.03 6.15
188 NASDAQ BTDR Thu, Jan 11, 2024 8.59 8.80 6.82 7.19
187 NASDAQ BTDR Wed, Jan 10, 2024 7.79 8.05 7.12 7.64
186 NASDAQ BTDR Tue, Jan 9, 2024 8.70 8.95 7.84 7.89
185 NASDAQ BTDR Mon, Jan 8, 2024 8.25 9.17 7.55 9.08
184 NASDAQ BTDR Fri, Jan 5, 2024 7.97 8.20 7.02 8.11
183 NASDAQ BTDR Thu, Jan 4, 2024 8.23 8.54 7.66 8.02
182 NASDAQ BTDR Wed, Jan 3, 2024 7.65 8.65 7.30 8.02
181 NASDAQ BTDR Tue, Jan 2, 2024 10.60 10.69 8.40 8.88
180 NASDAQ BTDR Fri, Dec 29, 2023 13.02 13.02 9.11 9.86
179 NASDAQ BTDR Thu, Dec 28, 2023 12.80 13.50 12.54 13.22
178 NASDAQ BTDR Wed, Dec 27, 2023 12.07 14.27 11.75 13.67
177 NASDAQ BTDR Tue, Dec 26, 2023 10.65 12.99 10.65 11.44
176 NASDAQ BTDR Fri, Dec 22, 2023 8.75 10.83 8.30 10.22
175 NASDAQ BTDR Thu, Dec 21, 2023 8.20 8.75 7.80 8.45
174 NASDAQ BTDR Wed, Dec 20, 2023 8.00 8.79 7.76 8.18
173 NASDAQ BTDR Tue, Dec 19, 2023 8.00 8.10 7.46 7.84
172 NASDAQ BTDR Mon, Dec 18, 2023 7.54 8.14 7.30 7.79
171 NASDAQ BTDR Fri, Dec 15, 2023 6.60 8.00 6.24 7.90
170 NASDAQ BTDR Thu, Dec 14, 2023 6.49 6.70 6.15 6.59
169 NASDAQ BTDR Wed, Dec 13, 2023 6.00 6.49 5.70 6.49
168 NASDAQ BTDR Tue, Dec 12, 2023 5.76 5.95 5.61 5.95
167 NASDAQ BTDR Mon, Dec 11, 2023 5.90 5.95 5.44 5.55
166 NASDAQ BTDR Fri, Dec 8, 2023 5.97 6.45 5.63 6.23
165 NASDAQ BTDR Thu, Dec 7, 2023 5.42 5.80 5.21 5.77
164 NASDAQ BTDR Wed, Dec 6, 2023 5.70 5.89 5.42 5.70
163 NASDAQ BTDR Tue, Dec 5, 2023 5.30 5.68 5.21 5.58
162 NASDAQ BTDR Mon, Dec 4, 2023 5.16 5.75 5.06 5.30
161 NASDAQ BTDR Fri, Dec 1, 2023 4.62 5.00 4.42 5.00
160 NASDAQ BTDR Thu, Nov 30, 2023 4.80 4.80 4.26 4.50
159 NASDAQ BTDR Wed, Nov 29, 2023 4.61 4.81 4.50 4.70
158 NASDAQ BTDR Tue, Nov 28, 2023 4.24 4.77 4.18 4.55
157 NASDAQ BTDR Mon, Nov 27, 2023 4.20 4.31 4.12 4.18
156 NASDAQ BTDR Fri, Nov 24, 2023 4.13 4.46 4.10 4.32
155 NASDAQ BTDR Wed, Nov 22, 2023 4.14 4.29 3.97 4.11
154 NASDAQ BTDR Tue, Nov 21, 2023 4.47 4.55 3.91 4.14
153 NASDAQ BTDR Mon, Nov 20, 2023 4.00 4.88 3.93 4.76
152 NASDAQ BTDR Fri, Nov 17, 2023 4.00 4.03 3.90 4.00
151 NASDAQ BTDR Thu, Nov 16, 2023 4.25 4.37 3.78 3.99
150 NASDAQ BTDR Wed, Nov 15, 2023 5.00 5.23 4.15 4.28
149 NASDAQ BTDR Tue, Nov 14, 2023 3.90 5.00 3.83 5.00
148 NASDAQ BTDR Mon, Nov 13, 2023 3.97 4.04 3.69 3.77
147 NASDAQ BTDR Fri, Nov 10, 2023 3.56 3.99 3.56 3.97
146 NASDAQ BTDR Thu, Nov 9, 2023 4.00 4.02 3.49 3.53
145 NASDAQ BTDR Wed, Nov 8, 2023 3.81 3.97 3.71 3.77
144 NASDAQ BTDR Tue, Nov 7, 2023 3.87 4.04 3.78 3.80
143 NASDAQ BTDR Mon, Nov 6, 2023 4.07 4.15 3.76 3.89
142 NASDAQ BTDR Fri, Nov 3, 2023 3.82 4.01 3.82 3.99
141 NASDAQ BTDR Thu, Nov 2, 2023 4.00 4.02 3.76 3.82
140 NASDAQ BTDR Wed, Nov 1, 2023 3.85 4.01 3.71 3.83
139 NASDAQ BTDR Tue, Oct 31, 2023 3.56 4.00 3.56 3.74
138 NASDAQ BTDR Mon, Oct 30, 2023 3.97 4.00 3.55 3.62
137 NASDAQ BTDR Fri, Oct 27, 2023 3.31 3.96 3.24 3.78
136 NASDAQ BTDR Thu, Oct 26, 2023 3.78 3.88 3.15 3.19
135 NASDAQ BTDR Wed, Oct 25, 2023 3.12 3.81 2.91 3.72
134 NASDAQ BTDR Tue, Oct 24, 2023 3.19 3.32 2.90 3.10
133 NASDAQ BTDR Mon, Oct 23, 2023 3.20 3.30 2.77 2.93
132 NASDAQ BTDR Fri, Oct 20, 2023 3.35 3.57 3.03 3.20
131 NASDAQ BTDR Thu, Oct 19, 2023 3.58 3.63 3.20 3.41
130 NASDAQ BTDR Wed, Oct 18, 2023 3.93 3.97 3.50 3.55
129 NASDAQ BTDR Tue, Oct 17, 2023 4.00 4.03 3.70 4.00
128 NASDAQ BTDR Mon, Oct 16, 2023 4.75 4.84 3.60 3.96
127 NASDAQ BTDR Fri, Oct 13, 2023 5.51 5.90 3.50 4.50
126 NASDAQ BTDR Thu, Oct 12, 2023 5.94 6.02 5.38 5.64
125 NASDAQ BTDR Wed, Oct 11, 2023 7.27 7.27 5.64 5.75
124 NASDAQ BTDR Tue, Oct 10, 2023 6.99 7.46 6.81 7.37
123 NASDAQ BTDR Mon, Oct 9, 2023 7.90 7.90 6.82 6.99
122 NASDAQ BTDR Fri, Oct 6, 2023 8.32 8.64 7.64 7.83
121 NASDAQ BTDR Thu, Oct 5, 2023 8.40 8.62 7.66 8.00
120 NASDAQ BTDR Wed, Oct 4, 2023 8.80 8.80 8.33 8.51
119 NASDAQ BTDR Tue, Oct 3, 2023 9.62 9.78 8.39 8.68
118 NASDAQ BTDR Mon, Oct 2, 2023 9.84 10.20 9.42 9.62
117 NASDAQ BTDR Fri, Sep 29, 2023 10.00 10.24 9.60 9.64
116 NASDAQ BTDR Thu, Sep 28, 2023 9.98 10.36 9.63 9.80
115 NASDAQ BTDR Wed, Sep 27, 2023 9.78 10.40 9.78 9.98
114 NASDAQ BTDR Tue, Sep 26, 2023 11.16 11.45 9.51 9.53
113 NASDAQ BTDR Mon, Sep 25, 2023 12.01 12.01 11.21 11.22
112 NASDAQ BTDR Fri, Sep 22, 2023 13.45 13.89 12.01 12.01
111 NASDAQ BTDR Thu, Sep 21, 2023 13.00 13.87 12.81 13.58
110 NASDAQ BTDR Wed, Sep 20, 2023 13.20 13.50 12.65 12.95
109 NASDAQ BTDR Tue, Sep 19, 2023 12.67 13.91 12.67 13.58
108 NASDAQ BTDR Mon, Sep 18, 2023 12.81 14.65 12.30 12.93
107 NASDAQ BTDR Fri, Sep 15, 2023 10.85 13.57 10.73 13.00
106 NASDAQ BTDR Thu, Sep 14, 2023 9.95 11.40 9.85 11.00
105 NASDAQ BTDR Wed, Sep 13, 2023 9.75 10.55 9.11 10.26
104 NASDAQ BTDR Tue, Sep 12, 2023 10.97 11.07 9.60 9.70
103 NASDAQ BTDR Mon, Sep 11, 2023 10.41 10.41 10.41 10.41
102 NASDAQ BTDR Fri, Sep 8, 2023 11.68 11.72 11.21 11.53
101 NASDAQ BTDR Thu, Sep 7, 2023 12.32 12.32 11.50 11.60
100 NASDAQ BTDR Wed, Sep 6, 2023 13.08 13.08 12.00 12.11
99 NASDAQ BTDR Tue, Sep 5, 2023 12.63 13.13 12.20 12.75
98 NASDAQ BTDR Fri, Sep 1, 2023 13.54 13.75 12.25 12.71
97 NASDAQ BTDR Thu, Aug 31, 2023 13.55 14.50 13.07 13.55
96 NASDAQ BTDR Wed, Aug 30, 2023 13.95 14.50 13.11 13.78
95 NASDAQ BTDR Tue, Aug 29, 2023 14.02 14.47 13.09 13.56
94 NASDAQ BTDR Mon, Aug 28, 2023 13.85 14.04 12.51 13.99
93 NASDAQ BTDR Fri, Aug 25, 2023 13.51 14.00 13.34 14.00
92 NASDAQ BTDR Thu, Aug 24, 2023 14.03 14.13 13.38 13.62
91 NASDAQ BTDR Wed, Aug 23, 2023 12.50 14.22 12.50 13.82
90 NASDAQ BTDR Tue, Aug 22, 2023 13.89 13.95 13.44 13.89
89 NASDAQ BTDR Mon, Aug 21, 2023 13.09 13.88 13.09 13.76
88 NASDAQ BTDR Fri, Aug 18, 2023 12.90 13.85 12.78 13.29
87 NASDAQ BTDR Thu, Aug 17, 2023 14.00 14.60 13.31 13.73
86 NASDAQ BTDR Wed, Aug 16, 2023 12.25 14.47 12.25 14.31
85 NASDAQ BTDR Tue, Aug 15, 2023 11.97 13.88 11.84 13.51
84 NASDAQ BTDR Mon, Aug 14, 2023 12.18 13.49 11.91 11.96
83 NASDAQ BTDR Fri, Aug 11, 2023 9.50 13.90 9.21 12.58
82 NASDAQ BTDR Thu, Aug 10, 2023 9.65 10.00 9.15 9.29
81 NASDAQ BTDR Wed, Aug 9, 2023 9.18 10.33 9.18 9.76
80 NASDAQ BTDR Tue, Aug 8, 2023 9.25 9.49 9.01 9.28
79 NASDAQ BTDR Mon, Aug 7, 2023 9.21 10.11 9.21 9.50
78 NASDAQ BTDR Fri, Aug 4, 2023 10.22 10.22 9.16 9.16
77 NASDAQ BTDR Thu, Aug 3, 2023 10.37 10.37 9.85 9.94
76 NASDAQ BTDR Wed, Aug 2, 2023 10.20 10.32 10.00 10.22
75 NASDAQ BTDR Tue, Aug 1, 2023 10.25 10.40 10.20 10.20
74 NASDAQ BTDR Mon, Jul 31, 2023 10.20 10.48 10.20 10.42
73 NASDAQ BTDR Fri, Jul 28, 2023 10.27 10.40 10.20 10.20
72 NASDAQ BTDR Thu, Jul 27, 2023 10.30 10.71 10.20 10.20
71 NASDAQ BTDR Wed, Jul 26, 2023 10.21 10.60 10.20 10.20
70 NASDAQ BTDR Tue, Jul 25, 2023 10.38 10.80 10.23 10.27
69 NASDAQ BTDR Mon, Jul 24, 2023 10.83 10.83 10.20 10.25
68 NASDAQ BTDR Fri, Jul 21, 2023 12.01 12.01 10.60 11.28
67 NASDAQ BTDR Thu, Jul 20, 2023 12.41 12.42 11.82 12.05
66 NASDAQ BTDR Wed, Jul 19, 2023 13.19 13.87 12.02 12.42
65 NASDAQ BTDR Tue, Jul 18, 2023 14.28 14.28 12.80 12.91
64 NASDAQ BTDR Mon, Jul 17, 2023 14.10 14.51 13.89 14.27
63 NASDAQ BTDR Fri, Jul 14, 2023 13.74 14.30 13.17 14.01
62 NASDAQ BTDR Thu, Jul 13, 2023 12.06 13.74 12.06 13.74
61 NASDAQ BTDR Wed, Jul 12, 2023 12.21 12.60 11.77 11.90
60 NASDAQ BTDR Tue, Jul 11, 2023 13.06 13.20 11.00 12.61
59 NASDAQ BTDR Mon, Jul 10, 2023 12.51 14.09 12.17 13.20
58 NASDAQ BTDR Fri, Jul 7, 2023 12.06 12.65 12.02 12.64
57 NASDAQ BTDR Thu, Jul 6, 2023 11.65 12.73 11.50 12.49
56 NASDAQ BTDR Wed, Jul 5, 2023 11.34 12.00 11.34 11.79
55 NASDAQ BTDR Mon, Jul 3, 2023 11.19 11.65 10.52 11.49
54 NASDAQ BTDR Fri, Jun 30, 2023 11.51 11.80 10.58 11.20
53 NASDAQ BTDR Thu, Jun 29, 2023 10.47 11.88 10.32 11.88
52 NASDAQ BTDR Wed, Jun 28, 2023 10.39 10.87 10.25 10.47
51 NASDAQ BTDR Tue, Jun 27, 2023 10.85 10.85 10.20 10.54
50 NASDAQ BTDR Mon, Jun 26, 2023 11.30 11.30 10.79 11.00
49 NASDAQ BTDR Fri, Jun 23, 2023 11.51 11.79 11.00 11.37
48 NASDAQ BTDR Thu, Jun 22, 2023 10.53 11.73 10.50 11.41
47 NASDAQ BTDR Wed, Jun 21, 2023 10.74 11.00 10.50 10.88
46 NASDAQ BTDR Tue, Jun 20, 2023 10.60 12.85 9.92 10.73
45 NASDAQ BTDR Fri, Jun 16, 2023 8.46 11.60 7.56 11.41
44 NASDAQ BTDR Thu, Jun 15, 2023 7.45 9.68 7.18 7.56
43 NASDAQ BTDR Wed, Jun 14, 2023 7.40 7.52 7.24 7.48
42 NASDAQ BTDR Tue, Jun 13, 2023 6.02 7.48 5.83 7.40
41 NASDAQ BTDR Mon, Jun 12, 2023 5.11 6.50 5.09 6.24
40 NASDAQ BTDR Fri, Jun 9, 2023 5.08 5.24 5.04 5.05
39 NASDAQ BTDR Thu, Jun 8, 2023 5.01 5.07 4.88 5.01
38 NASDAQ BTDR Wed, Jun 7, 2023 5.11 5.22 4.85 4.99
37 NASDAQ BTDR Tue, Jun 6, 2023 4.65 5.17 4.65 5.17
36 NASDAQ BTDR Mon, Jun 5, 2023 5.12 5.16 4.75 4.83
35 NASDAQ BTDR Fri, Jun 2, 2023 4.90 5.26 4.85 4.85
34 NASDAQ BTDR Thu, Jun 1, 2023 4.94 5.25 4.85 5.03
33 NASDAQ BTDR Wed, May 31, 2023 5.06 5.48 4.60 4.92
32 NASDAQ BTDR Tue, May 30, 2023 5.27 5.48 5.01 5.03
31 NASDAQ BTDR Fri, May 26, 2023 5.08 5.28 4.94 5.12
30 NASDAQ BTDR Thu, May 25, 2023 5.00 5.04 4.93 4.93
29 NASDAQ BTDR Wed, May 24, 2023 4.93 5.14 4.93 5.00
28 NASDAQ BTDR Tue, May 23, 2023 5.02 5.28 5.01 5.14
27 NASDAQ BTDR Mon, May 22, 2023 4.81 5.09 4.75 4.87
26 NASDAQ BTDR Fri, May 19, 2023 5.36 5.36 4.63 4.81
25 NASDAQ BTDR Thu, May 18, 2023 5.42 5.50 5.06 5.06
24 NASDAQ BTDR Wed, May 17, 2023 5.31 5.64 5.26 5.42
23 NASDAQ BTDR Tue, May 16, 2023 5.35 5.67 5.20 5.46
22 NASDAQ BTDR Mon, May 15, 2023 5.69 5.84 5.30 5.55
21 NASDAQ BTDR Fri, May 12, 2023 5.60 6.12 5.51 5.62
20 NASDAQ BTDR Thu, May 11, 2023 6.00 6.03 5.50 5.51
19 NASDAQ BTDR Wed, May 10, 2023 6.04 6.43 6.02 6.06
18 NASDAQ BTDR Tue, May 9, 2023 5.72 6.18 5.72 5.93
17 NASDAQ BTDR Mon, May 8, 2023 6.20 6.20 5.70 5.79
16 NASDAQ BTDR Fri, May 5, 2023 6.50 6.70 6.00 6.27
15 NASDAQ BTDR Thu, May 4, 2023 6.90 6.90 6.10 6.25
14 NASDAQ BTDR Wed, May 3, 2023 7.57 7.57 6.80 6.81
13 NASDAQ BTDR Tue, May 2, 2023 7.07 7.36 7.00 7.19
12 NASDAQ BTDR Mon, May 1, 2023 7.35 7.62 7.20 7.35
11 NASDAQ BTDR Fri, Apr 28, 2023 7.65 7.78 7.14 7.50
10 NASDAQ BTDR Thu, Apr 27, 2023 7.41 7.79 7.24 7.60
9 NASDAQ BTDR Wed, Apr 26, 2023 6.95 8.16 6.95 7.71
8 NASDAQ BTDR Tue, Apr 25, 2023 6.78 7.22 6.60 6.92
7 NASDAQ BTDR Mon, Apr 24, 2023 6.60 7.40 6.60 6.92
6 NASDAQ BTDR Fri, Apr 21, 2023 5.87 7.48 5.87 6.68
5 NASDAQ BTDR Thu, Apr 20, 2023 6.20 6.32 5.70 6.15
4 NASDAQ BTDR Wed, Apr 19, 2023 6.68 7.10 6.24 6.41
3 NASDAQ BTDR Tue, Apr 18, 2023 6.62 7.70 6.20 6.70
2 NASDAQ BTDR Mon, Apr 17, 2023 6.39 7.83 6.39 6.90
1 NASDAQ BTDR Fri, Apr 14, 2023 9.70 9.70 6.30 7.03
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.