BTDR Historical Prices

Summary

Key Stock Metrics

5.40

(September 6, 2024)

52-Week Low

26.99

(January 6, 2025)

52-Week High

26.99

(January 6, 2025)

All-Time High

11.16

(June 26, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2023-04-14 9.70 9.70 6.30 7.03 554703
2023-04-17 6.39 7.83 6.39 6.90 202033
2023-04-18 6.62 7.70 6.20 6.70 241378
2023-04-19 6.68 7.10 6.24 6.41 80959
2023-04-20 6.20 6.32 5.70 6.15 194657
2023-04-21 5.87 7.48 5.87 6.68 181762
2023-04-24 6.60 7.40 6.60 6.92 55888
2023-04-25 6.78 7.22 6.60 6.92 66938
2023-04-26 6.95 8.16 6.95 7.71 83995
2023-04-27 7.41 7.79 7.24 7.60 27247
2023-04-28 7.65 7.78 7.14 7.50 85493
2023-05-01 7.35 7.62 7.20 7.35 23906
2023-05-02 7.07 7.36 7.00 7.19 28389
2023-05-03 7.57 7.57 6.80 6.81 27522
2023-05-04 6.90 6.90 6.10 6.25 81024
2023-05-05 6.50 6.70 6.00 6.27 68429
2023-05-08 6.20 6.20 5.70 5.79 70648
2023-05-09 5.72 6.18 5.72 5.93 31719
2023-05-10 6.04 6.43 6.02 6.06 11538
2023-05-11 6.00 6.03 5.50 5.51 69623
2023-05-12 5.60 6.12 5.51 5.62 65512
2023-05-15 5.69 5.84 5.30 5.55 49317
2023-05-16 5.35 5.67 5.20 5.46 26657
2023-05-17 5.31 5.64 5.26 5.42 16241
2023-05-18 5.42 5.50 5.06 5.06 32228
2023-05-19 5.36 5.36 4.63 4.81 90759
2023-05-22 4.81 5.09 4.75 4.87 15318
2023-05-23 5.02 5.28 5.01 5.14 14840
2023-05-24 4.93 5.14 4.93 5.00 10609
2023-05-25 5.00 5.04 4.93 4.93 1937
2023-05-26 5.08 5.28 4.94 5.12 10696
2023-05-30 5.27 5.48 5.01 5.03 30787
2023-05-31 5.06 5.48 4.60 4.92 42362
2023-06-01 4.94 5.25 4.85 5.03 5878
2023-06-02 4.90 5.26 4.85 4.85 10545
2023-06-05 5.12 5.16 4.75 4.83 183627
2023-06-06 4.65 5.17 4.65 5.17 56703
2023-06-07 5.11 5.22 4.85 4.99 36986
2023-06-08 5.01 5.07 4.88 5.01 9406
2023-06-09 5.08 5.24 5.04 5.05 19991
2023-06-12 5.11 6.50 5.09 6.24 225785
2023-06-13 6.02 7.48 5.83 7.40 344990
2023-06-14 7.40 7.52 7.24 7.48 118050
2023-06-15 7.45 9.68 7.18 7.56 214441
2023-06-16 8.46 11.60 7.56 11.41 712299
2023-06-20 10.60 12.85 9.92 10.73 388415
2023-06-21 10.74 11.00 10.50 10.88 107508
2023-06-22 10.53 11.73 10.50 11.41 95860
2023-06-23 11.51 11.79 11.00 11.37 33350
2023-06-26 11.30 11.30 10.79 11.00 33968
2023-06-27 10.85 10.85 10.20 10.54 117769
2023-06-28 10.39 10.87 10.25 10.47 22948
2023-06-29 10.47 11.88 10.32 11.88 97814
2023-06-30 11.51 11.80 10.58 11.20 39066
2023-07-03 11.19 11.65 10.52 11.49 12542
2023-07-05 11.34 12.00 11.34 11.79 20283
2023-07-06 11.65 12.73 11.50 12.49 25546
2023-07-07 12.06 12.65 12.02 12.64 35173
2023-07-10 12.51 14.09 12.17 13.20 84941
2023-07-11 13.06 13.20 11.00 12.61 59231
2023-07-12 12.21 12.60 11.77 11.90 49308
2023-07-13 12.06 13.74 12.06 13.74 63934
2023-07-14 13.74 14.30 13.17 14.01 193944
2023-07-17 14.10 14.51 13.89 14.27 65208
2023-07-18 14.28 14.28 12.80 12.91 40736
2023-07-19 13.19 13.87 12.02 12.42 114119
2023-07-20 12.41 12.42 11.82 12.05 47984
2023-07-21 12.01 12.01 10.60 11.28 91796
2023-07-24 10.83 10.83 10.20 10.25 52235
2023-07-25 10.38 10.80 10.23 10.27 22642
2023-07-26 10.21 10.60 10.20 10.20 14752
2023-07-27 10.30 10.71 10.20 10.20 42391
2023-07-28 10.27 10.40 10.20 10.20 41306
2023-07-31 10.20 10.48 10.20 10.42 35168
2023-08-01 10.25 10.40 10.20 10.20 65463
2023-08-02 10.20 10.32 10.00 10.22 51763
2023-08-03 10.37 10.37 9.85 9.94 70706
2023-08-04 10.22 10.22 9.16 9.16 26082
2023-08-07 9.21 10.11 9.21 9.50 38443
2023-08-08 9.25 9.49 9.01 9.28 41357
2023-08-09 9.18 10.33 9.18 9.76 11219
2023-08-10 9.65 10.00 9.15 9.29 17456
2023-08-11 9.50 13.90 9.21 12.58 622786
2023-08-14 12.18 13.49 11.91 11.96 98183
2023-08-15 11.97 13.88 11.84 13.51 40694
2023-08-16 12.25 14.47 12.25 14.31 123668
2023-08-17 14.00 14.60 13.31 13.73 80505
2023-08-18 12.90 13.85 12.78 13.29 100451
2023-08-21 13.09 13.88 13.09 13.76 36203
2023-08-22 13.89 13.95 13.44 13.89 64254
2023-08-23 12.50 14.22 12.50 13.82 113959
2023-08-24 14.03 14.13 13.38 13.62 71775
2023-08-25 13.51 14.00 13.34 14.00 82987
2023-08-28 13.85 14.04 12.51 13.99 105635
2023-08-29 14.02 14.47 13.09 13.56 107456
2023-08-30 13.95 14.50 13.11 13.78 101560
2023-08-31 13.55 14.50 13.07 13.55 750698
2023-09-01 13.54 13.75 12.25 12.71 44252
2023-09-05 12.63 13.13 12.20 12.75 46116
2023-09-06 13.08 13.08 12.00 12.11 44178
2023-09-07 12.32 12.32 11.50 11.60 31647
2023-09-08 11.68 11.72 11.21 11.53 7958
2023-09-11 10.41 10.41 10.41 10.41 3746
2023-09-12 10.97 11.07 9.60 9.70 186335
2023-09-13 9.75 10.55 9.11 10.26 159526
2023-09-14 9.95 11.40 9.85 11.00 129450
2023-09-15 10.85 13.57 10.73 13.00 597601
2023-09-18 12.81 14.65 12.30 12.93 185564
2023-09-19 12.67 13.91 12.67 13.58 75626
2023-09-20 13.20 13.50 12.65 12.95 23831
2023-09-21 13.00 13.87 12.81 13.58 69270
2023-09-22 13.45 13.89 12.01 12.01 83191
2023-09-25 12.01 12.01 11.21 11.22 18417
2023-09-26 11.16 11.45 9.51 9.53 163145
2023-09-27 9.78 10.40 9.78 9.98 131916
2023-09-28 9.98 10.36 9.63 9.80 89076
2023-09-29 10.00 10.24 9.60 9.64 84441
2023-10-02 9.84 10.20 9.42 9.62 102357
2023-10-03 9.62 9.78 8.39 8.68 119410
2023-10-04 8.80 8.80 8.33 8.51 78449
2023-10-05 8.40 8.62 7.66 8.00 66202
2023-10-06 8.32 8.64 7.64 7.83 95011
2023-10-09 7.90 7.90 6.82 6.99 129420
2023-10-10 6.99 7.46 6.81 7.37 154212
2023-10-11 7.27 7.27 5.64 5.75 293685
2023-10-12 5.94 6.02 5.38 5.64 225834
2023-10-13 5.51 5.90 3.50 4.50 798326
2023-10-16 4.75 4.84 3.60 3.96 759048
2023-10-17 4.00 4.03 3.70 4.00 336302
2023-10-18 3.93 3.97 3.50 3.55 388250
2023-10-19 3.58 3.63 3.20 3.41 623079
2023-10-20 3.35 3.57 3.03 3.20 722452
2023-10-23 3.20 3.30 2.77 2.93 636676
2023-10-24 3.19 3.32 2.90 3.10 892744
2023-10-25 3.12 3.81 2.91 3.72 793887
2023-10-26 3.78 3.88 3.15 3.19 842265
2023-10-27 3.31 3.96 3.24 3.78 580264
2023-10-30 3.97 4.00 3.55 3.62 797369
2023-10-31 3.56 4.00 3.56 3.74 282642
2023-11-01 3.85 4.01 3.71 3.83 936626
2023-11-02 4.00 4.02 3.76 3.82 797404
2023-11-03 3.82 4.01 3.82 3.99 500108
2023-11-06 4.07 4.15 3.76 3.89 764446
2023-11-07 3.87 4.04 3.78 3.80 349853
2023-11-08 3.81 3.97 3.71 3.77 254370
2023-11-09 4.00 4.02 3.49 3.53 685296
2023-11-10 3.56 3.99 3.56 3.97 355142
2023-11-13 3.97 4.04 3.69 3.77 455902
2023-11-14 3.90 5.00 3.83 5.00 693281
2023-11-15 5.00 5.23 4.15 4.28 1305428
2023-11-16 4.25 4.37 3.78 3.99 896541
2023-11-17 4.00 4.03 3.90 4.00 390092
2023-11-20 4.00 4.88 3.93 4.76 700124
2023-11-21 4.47 4.55 3.91 4.14 1010015
2023-11-22 4.14 4.29 3.97 4.11 514633
2023-11-24 4.13 4.46 4.10 4.32 529084
2023-11-27 4.20 4.31 4.12 4.18 406649
2023-11-28 4.24 4.77 4.18 4.55 720901
2023-11-29 4.61 4.81 4.50 4.70 501559
2023-11-30 4.80 4.80 4.26 4.50 1469141
2023-12-01 4.62 5.00 4.42 5.00 816156
2023-12-04 5.16 5.75 5.06 5.30 1680661
2023-12-05 5.30 5.68 5.21 5.58 871827
2023-12-06 5.70 5.89 5.42 5.70 1277587
2023-12-07 5.42 5.80 5.21 5.77 1098986
2023-12-08 5.97 6.45 5.63 6.23 1259783
2023-12-11 5.90 5.95 5.44 5.55 1817602
2023-12-12 5.76 5.95 5.61 5.95 634031
2023-12-13 6.00 6.49 5.70 6.49 651371
2023-12-14 6.49 6.70 6.15 6.59 1086985
2023-12-15 6.60 8.00 6.24 7.90 2300524
2023-12-18 7.54 8.14 7.30 7.79 1916852
2023-12-19 8.00 8.10 7.46 7.84 799046
2023-12-20 8.00 8.79 7.76 8.18 1789248
2023-12-21 8.20 8.75 7.80 8.45 1399642
2023-12-22 8.75 10.83 8.30 10.22 3370485
2023-12-26 10.65 12.99 10.65 11.44 4411444
2023-12-27 12.07 14.27 11.75 13.67 3352663
2023-12-28 12.80 13.50 12.54 13.22 2944808
2023-12-29 13.02 13.02 9.11 9.86 6553966
2024-01-02 10.60 10.69 8.40 8.88 4044321
2024-01-03 7.65 8.65 7.30 8.02 3959467
2024-01-04 8.23 8.54 7.66 8.02 2135889
2024-01-05 7.97 8.20 7.02 8.11 1554707
2024-01-08 8.25 9.17 7.55 9.08 2846190
2024-01-09 8.70 8.95 7.84 7.89 1675124
2024-01-10 7.79 8.05 7.12 7.64 1830213
2024-01-11 8.59 8.80 6.82 7.19 2708494
2024-01-12 6.99 7.02 6.03 6.15 1751044
2024-01-16 6.23 7.04 5.71 6.72 1770794
2024-01-17 6.26 6.69 6.13 6.53 667628
2024-01-18 6.51 7.24 6.05 6.19 1114561
2024-01-19 6.48 6.57 6.02 6.40 621200
2024-01-22 6.30 6.95 6.23 6.80 560337
2024-01-23 6.53 6.69 6.14 6.15 1171252
2024-01-24 6.44 6.74 6.23 6.24 403564
2024-01-25 6.48 6.79 6.32 6.60 424961
2024-01-26 7.00 7.60 6.84 7.60 1713159
2024-01-29 7.87 9.20 7.20 8.99 3178579
2024-01-30 8.80 9.80 8.09 8.98 2883649
2024-01-31 8.59 8.80 7.76 8.19 2385080
2024-02-01 8.15 8.39 7.61 7.94 1341388
2024-02-02 7.80 8.08 7.41 7.66 1197098
2024-02-05 7.39 7.46 6.86 6.93 1461059
2024-02-06 6.98 7.12 6.62 6.78 1351947
2024-02-07 6.90 7.20 6.61 7.09 818118
2024-02-08 7.67 8.70 7.65 8.25 2099868
2024-02-09 8.92 8.97 7.79 7.89 2768368
2024-02-12 8.00 9.70 7.94 9.16 3225529
2024-02-13 8.40 8.85 7.87 7.96 2296123
2024-02-14 8.90 9.17 8.42 8.75 2021592
2024-02-15 8.74 9.08 7.48 7.49 3663428
2024-02-16 7.73 7.78 6.91 6.93 2909553
2024-02-20 7.16 7.50 6.90 7.17 1610292
2024-02-21 6.90 6.95 6.48 6.71 1333064
2024-02-22 6.75 6.96 6.56 6.78 995135
2024-02-23 6.75 6.75 6.35 6.48 1149874
2024-02-26 6.70 8.09 6.60 8.01 3203197
2024-02-27 8.36 8.55 7.71 7.86 3386360
2024-02-28 8.18 8.19 6.93 7.18 3149089
2024-02-29 7.39 7.60 6.58 6.62 2498706
2024-03-01 6.76 6.87 6.32 6.76 1221934
2024-03-04 7.50 7.87 6.38 6.83 3670277
2024-03-05 6.50 6.81 6.41 6.48 1937761
2024-03-06 6.67 6.92 6.17 6.59 1765986
2024-03-07 6.53 7.04 6.41 6.87 1152116
2024-03-08 7.00 7.50 6.97 7.36 1086517
2024-03-11 7.53 7.57 6.31 6.33 2856473
2024-03-12 6.60 6.61 5.69 6.29 1890545
2024-03-13 6.57 6.95 6.53 6.74 1406804
2024-03-14 6.62 6.66 6.19 6.46 1169357
2024-03-15 6.46 8.07 6.40 8.00 4299814
2024-03-18 7.75 7.77 6.95 7.40 2365668
2024-03-19 6.90 7.45 6.50 7.43 2110015
2024-03-20 7.30 8.34 7.01 8.34 3394786
2024-03-21 7.94 8.15 7.68 7.95 2216790
2024-03-22 7.50 7.63 6.98 7.16 1679446
2024-03-25 7.25 7.38 6.90 7.21 1941077
2024-03-26 7.21 7.27 6.78 6.93 1521682
2024-03-27 7.00 7.13 6.82 6.92 755282
2024-03-28 6.96 7.34 6.83 7.02 1734049
2024-04-01 6.95 7.08 6.65 6.96 1058611
2024-04-02 6.67 7.10 6.50 7.00 1005886
2024-04-03 6.97 7.27 6.88 6.94 868433
2024-04-04 7.00 7.55 6.95 7.04 972160
2024-04-05 6.98 7.22 6.90 7.05 423800
2024-04-08 7.10 7.38 7.01 7.10 1000622
2024-04-09 7.22 7.25 6.72 6.81 782885
2024-04-10 6.68 6.85 6.58 6.67 699066
2024-04-11 6.68 6.73 6.46 6.57 676778
2024-04-12 6.59 6.60 5.90 6.04 1430103
2024-04-15 6.27 6.33 5.60 5.65 1174178
2024-04-16 5.50 5.58 5.23 5.42 897050
2024-04-17 5.58 5.77 5.33 5.54 699575
2024-04-18 5.55 5.87 5.28 5.69 818205
2024-04-19 5.71 6.17 5.71 6.02 645157
2024-04-22 6.12 6.67 5.94 6.65 1029652
2024-04-23 6.55 6.99 6.44 6.71 957487
2024-04-24 6.59 6.83 6.41 6.48 615035
2024-04-25 6.21 6.51 6.13 6.46 546034
2024-04-26 6.48 6.59 6.28 6.35 524103
2024-04-29 6.29 6.29 5.89 6.03 709523
2024-04-30 5.98 6.04 5.47 5.49 845054
2024-05-01 5.47 5.82 5.35 5.50 617870
2024-05-02 5.60 5.79 5.44 5.64 611017
2024-05-03 5.78 5.88 5.53 5.74 497727
2024-05-06 5.89 6.11 5.81 5.84 624659
2024-05-07 5.80 5.89 5.68 5.75 521069
2024-05-08 5.68 5.71 5.44 5.65 469472
2024-05-09 5.57 5.84 5.56 5.79 316658
2024-05-10 5.78 5.96 5.45 5.50 477940
2024-05-13 5.52 5.70 5.43 5.45 511029
2024-05-14 5.44 5.54 5.25 5.38 524491
2024-05-15 5.50 5.68 5.28 5.66 680100
2024-05-16 5.67 6.13 5.67 5.86 620450
2024-05-17 5.88 6.03 5.61 5.71 396947
2024-05-20 5.66 6.08 5.59 6.03 487008
2024-05-21 5.95 6.17 5.86 5.91 514032
2024-05-22 5.90 6.36 5.81 5.90 678489
2024-05-23 5.94 5.94 5.62 5.63 254598
2024-05-24 5.65 6.06 5.61 6.06 303157
2024-05-28 6.05 6.19 5.92 6.11 437761
2024-05-29 6.08 6.14 5.89 5.98 212362
2024-05-30 5.98 6.08 5.78 5.82 311557
2024-05-31 6.44 6.75 6.06 6.13 1294432
2024-06-03 6.10 6.54 5.95 6.34 873945
2024-06-04 6.40 7.17 6.35 7.15 1817101
2024-06-05 7.27 7.40 6.82 7.01 1086787
2024-06-06 7.09 7.49 6.93 7.32 1309827
2024-06-07 7.44 7.68 7.04 7.30 1016404
2024-06-10 6.97 7.42 6.96 7.29 744967
2024-06-11 7.09 7.56 6.75 7.54 1033200
2024-06-12 7.91 8.54 7.65 8.16 2602623
2024-06-13 8.18 10.10 8.18 9.85 4309387
2024-06-14 9.88 9.95 8.90 9.95 2278580
2024-06-17 9.61 9.74 8.29 9.38 2755503
2024-06-18 8.93 9.33 8.66 9.08 1624050
2024-06-20 8.99 10.11 8.99 9.86 2673462
2024-06-21 9.18 9.80 8.68 9.51 3283305
2024-06-24 9.29 9.95 8.92 9.20 1823369
2024-06-25 9.50 10.07 9.20 10.03 5100553
2024-06-26 9.90 10.98 9.03 9.25 5258077
2024-06-27 9.56 10.69 9.35 9.78 4375252
2024-06-28 10.23 11.09 10.10 10.26 4985328
2024-07-01 10.40 11.14 9.82 10.59 3386617
2024-07-02 10.86 11.64 10.41 11.61 4348131
2024-07-03 11.22 11.85 10.71 11.83 3685419
2024-07-05 10.90 11.64 10.45 11.54 3143577
2024-07-08 11.80 12.85 11.80 12.42 4339423
2024-07-09 12.42 12.85 11.06 11.21 3342257
2024-07-10 11.60 11.60 10.71 10.91 1736388
2024-07-11 11.37 11.46 9.83 10.17 4538542
2024-07-12 10.19 10.77 9.80 10.57 2098000
2024-07-15 11.13 11.67 11.02 11.48 2809846
2024-07-16 11.28 11.73 10.97 11.18 2560152
2024-07-17 10.94 11.45 10.17 10.32 3036585
2024-07-18 10.60 10.60 9.34 9.43 2353625
2024-07-19 9.44 11.08 9.20 10.99 3138149
2024-07-22 11.20 11.88 10.53 11.80 2015121
2024-07-23 11.49 11.93 10.89 10.90 2017084
2024-07-24 10.95 11.08 9.80 9.88 1920710
2024-07-25 9.68 10.13 9.13 9.65 1416914
2024-07-26 9.99 10.52 9.68 9.87 1263688
2024-07-29 10.29 10.35 9.54 9.60 758441
2024-07-30 9.51 9.78 9.02 9.08 1734593
2024-07-31 9.50 9.57 9.03 9.08 2425069
2024-08-01 9.09 9.14 8.10 8.31 2523381
2024-08-02 8.00 8.15 7.11 7.36 3249038
2024-08-05 6.70 7.44 6.40 7.31 3273408
2024-08-06 7.50 8.93 7.27 8.38 3528045
2024-08-07 8.46 8.63 7.47 7.66 2808789
2024-08-08 7.86 8.50 7.66 8.44 1397423
2024-08-09 8.26 8.55 7.81 7.89 1467426
2024-08-12 7.67 7.84 7.30 7.61 1080550
2024-08-13 7.87 8.32 7.66 7.89 1077878
2024-08-14 8.22 8.30 7.72 7.73 587005
2024-08-15 6.64 7.11 6.22 6.33 15364012
2024-08-16 6.30 6.58 6.08 6.46 6344767
2024-08-19 6.54 7.08 6.50 6.89 4432784
2024-08-20 7.00 7.12 6.58 6.73 2442907
2024-08-21 6.85 7.16 6.78 6.91 3265546
2024-08-22 6.96 7.47 6.82 6.99 3996288
2024-08-23 7.04 7.62 6.92 7.54 3269646
2024-08-26 7.49 7.70 7.23 7.23 2538166
2024-08-27 7.07 7.25 6.99 7.03 1675845
2024-08-28 6.99 7.06 6.56 6.59 2732784
2024-08-29 6.76 7.07 6.56 6.61 1728414
2024-08-30 6.62 6.74 6.35 6.54 3416292
2024-09-03 6.40 6.43 5.98 6.00 2659990
2024-09-04 5.86 6.07 5.77 5.86 1455689
2024-09-05 6.05 6.20 5.83 6.03 3023788
2024-09-06 6.08 6.15 5.40 5.45 3836181
2024-09-09 5.64 5.77 5.53 5.72 1496277
2024-09-10 5.77 6.28 5.62 6.27 3082451
2024-09-11 6.17 6.40 5.95 6.29 1791293
2024-09-12 6.26 6.87 6.23 6.66 2332839
2024-09-13 6.74 7.02 6.61 6.89 1640395
2024-09-16 6.80 6.99 6.34 6.91 1033314
2024-09-17 7.09 7.30 6.93 7.12 1620861
2024-09-18 7.06 7.51 7.05 7.12 2212259
2024-09-19 7.54 7.56 6.79 6.80 2115124
2024-09-20 6.80 7.22 6.72 7.13 1770047
2024-09-23 7.26 7.40 6.88 7.11 1111689
2024-09-24 7.12 7.32 7.07 7.31 1261057
2024-09-25 7.21 7.87 7.20 7.54 1599292
2024-09-26 7.88 8.18 7.68 8.00 4119641
2024-09-27 8.14 8.55 7.86 8.44 2619345
2024-09-30 7.65 8.02 7.35 7.83 4026602
2024-10-01 7.69 7.71 6.80 6.94 3663882
2024-10-02 6.98 7.18 6.80 6.93 1500579
2024-10-03 6.88 7.09 6.73 6.95 1428196
2024-10-04 7.13 7.46 7.03 7.30 1132191
2024-10-07 7.25 7.62 6.91 7.06 1297208
2024-10-08 7.04 7.33 6.81 7.07 917900
2024-10-09 7.05 7.14 6.68 6.77 1768487
2024-10-10 6.80 6.95 6.61 6.87 1237834
2024-10-11 6.76 7.58 6.72 7.57 1708039
2024-10-14 7.73 8.17 7.60 8.13 2421850
2024-10-15 8.13 8.31 7.54 7.77 2446104
2024-10-16 7.95 8.37 7.67 8.35 2174873
2024-10-17 8.27 8.27 7.76 8.07 2296453
2024-10-18 8.29 8.79 8.08 8.68 2534839
2024-10-21 8.50 8.56 8.03 8.32 2385803
2024-10-22 8.24 8.30 7.94 8.20 1537978
2024-10-23 8.05 8.13 7.50 7.72 2304576
2024-10-24 8.00 8.17 7.67 7.74 2149981
2024-10-25 7.73 7.91 7.47 7.53 1702446
2024-10-28 7.93 9.38 7.87 9.37 5611558
2024-10-29 9.56 9.70 9.01 9.23 4578696
2024-10-30 8.93 9.06 8.61 8.68 2943679
2024-10-31 8.73 8.73 7.75 7.79 2314187
2024-11-01 7.92 8.19 7.80 7.83 3754405
2024-11-04 7.64 7.71 7.08 7.13 2488784
2024-11-05 7.31 7.85 7.31 7.81 4337877
2024-11-06 8.97 9.02 8.32 8.51 5421379
2024-11-07 8.52 9.19 8.28 8.90 3000909
2024-11-08 8.89 9.53 8.69 8.96 3390274
2024-11-11 9.99 11.61 9.86 11.34 10464856
2024-11-12 11.03 11.40 10.53 10.97 7674713
2024-11-13 11.05 13.52 10.34 10.60 12326401
2024-11-14 11.30 11.64 10.45 10.74 5612487
2024-11-15 11.12 11.13 10.50 11.09 4442269
2024-11-18 10.75 12.52 8.79 11.85 11045567
2024-11-19 11.97 12.58 11.23 11.54 4606433
2024-11-20 12.06 13.61 11.78 11.89 7560662
2024-11-21 12.84 12.85 11.04 11.19 7714528
2024-11-22 10.84 12.25 10.56 11.54 13170308
2024-11-25 11.71 12.96 11.17 12.33 7715356
2024-11-26 12.01 12.01 11.12 11.16 3739917
2024-11-27 11.57 12.35 11.31 12.23 4054288
2024-11-29 13.10 15.50 12.90 14.27 15867545
2024-12-02 14.74 14.80 13.66 13.84 6770608
2024-12-03 13.40 15.35 13.13 14.79 8718538
2024-12-04 15.02 17.67 14.85 16.08 13465687
2024-12-05 18.12 19.49 16.96 16.98 12635913
2024-12-06 18.49 22.01 17.64 21.01 18455311
2024-12-09 22.54 22.86 19.89 20.63 14112475
2024-12-10 19.50 21.40 18.72 18.90 11067528
2024-12-11 20.00 22.30 18.42 19.93 11318684
2024-12-12 21.19 24.68 20.40 21.37 14962252
2024-12-13 22.23 23.65 20.43 20.92 11068406
2024-12-16 22.20 25.51 21.81 23.14 15233690
2024-12-17 24.65 24.75 19.75 21.22 15583910
2024-12-18 21.00 22.70 19.29 19.40 9397562
2024-12-19 20.45 20.80 18.01 18.14 9238943
2024-12-20 18.28 20.85 18.00 20.49 10439668
2024-12-23 20.40 20.94 19.42 20.52 5857584
2024-12-24 21.77 24.00 20.70 23.56 8103119
2024-12-26 22.90 25.12 22.71 24.46 6567021
2024-12-27 25.00 26.24 23.36 23.65 6917921
2024-12-30 22.90 22.99 20.15 22.29 9925708
2024-12-31 23.94 23.97 21.04 21.67 5366123
2025-01-02 22.03 25.18 21.52 22.87 7167126
2025-01-03 22.99 26.20 22.60 26.10 8221207
2025-01-06 26.20 26.99 22.91 23.28 11434826
2025-01-07 23.30 23.77 19.68 19.71 10060783
2025-01-08 19.50 20.30 17.80 18.58 9774538
2025-01-10 18.03 18.79 16.89 18.50 9511512
2025-01-13 17.33 17.68 16.39 17.11 5189033
2025-01-14 18.31 19.24 17.71 19.04 6493412
2025-01-15 20.14 21.35 19.57 20.84 8101821
2025-01-16 20.22 21.68 19.90 21.54 4321411
2025-01-17 22.50 23.19 20.33 20.90 9384905
2025-01-21 21.53 22.75 20.05 21.71 8784872
2025-01-22 21.54 22.53 19.10 20.54 10475727
2025-01-23 19.80 20.44 19.01 19.76 5970290
2025-01-24 20.17 21.68 19.60 20.66 6867184
2025-01-27 19.16 19.25 15.10 15.54 12032642
2025-01-28 16.40 17.66 15.56 16.67 7687800
2025-01-29 16.92 17.56 16.62 17.12 4231421
2025-01-30 17.75 18.50 17.56 18.17 6171001
2025-01-31 18.29 19.07 18.09 18.52 4830713
2025-02-03 16.90 17.97 16.29 17.77 6632946
2025-02-04 17.80 17.94 16.80 16.89 3906450
2025-02-05 17.17 17.75 15.88 16.25 5598074
2025-02-06 16.60 17.45 15.94 16.26 3813522
2025-02-07 16.80 17.77 16.52 16.66 3333339
2025-02-10 16.72 17.65 16.34 17.41 4343546
2025-02-11 16.98 18.06 15.56 15.66 6871384
2025-02-12 15.95 16.51 15.75 16.16 3496824
2025-02-13 16.27 16.65 15.62 16.58 3319309
2025-02-14 16.52 16.92 16.12 16.50 2966179
2025-02-18 16.44 16.58 14.87 15.03 5365792
2025-02-19 15.12 15.38 14.50 14.92 8803336
2025-02-20 15.13 15.42 13.79 14.93 7812447
2025-02-21 15.29 15.31 13.02 13.09 8435810
2025-02-24 13.09 13.45 12.26 13.10 8511972
2025-02-25 10.49 11.26 9.05 9.26 16957716
2025-02-26 10.03 10.66 9.92 10.25 12162279
2025-02-27 10.80 12.01 10.75 10.89 10639746
2025-02-28 10.59 12.58 10.50 12.31 10685818
2025-03-03 13.50 13.86 11.16 11.32 7651956
2025-03-04 10.79 11.91 10.46 11.38 5853722
2025-03-05 11.42 11.74 11.02 11.68 4493367
2025-03-06 10.97 11.70 10.65 10.95 6746171
2025-03-07 11.09 11.18 10.47 11.00 2679544
2025-03-10 10.49 10.57 9.75 10.01 6308212
2025-03-11 10.29 10.71 9.90 10.57 3138215
2025-03-12 10.73 11.41 10.23 10.71 4057554
2025-03-13 10.58 10.69 9.75 9.78 5610768
2025-03-14 10.07 10.39 9.89 10.35 3703275
2025-03-17 10.26 10.54 9.99 10.48 3095260
2025-03-18 10.47 10.47 9.43 9.49 5086018
2025-03-19 9.99 10.66 9.81 10.57 3586763
2025-03-20 10.12 10.59 9.99 10.00 3076271
2025-03-21 9.72 10.06 9.56 10.01 4164839
2025-03-24 10.56 11.68 10.40 11.65 4997767
2025-03-25 11.42 11.79 10.96 10.99 3273372
2025-03-26 10.92 11.09 10.02 10.15 3781280
2025-03-27 9.80 10.27 9.75 9.92 3915267
2025-03-28 9.58 9.63 9.01 9.14 4200350
2025-03-31 8.80 8.96 8.46 8.83 4436177
2025-04-01 8.95 9.08 8.49 8.96 3135193
2025-04-02 8.69 9.51 8.69 9.48 3304795
2025-04-03 8.61 9.03 8.54 8.77 3342145
2025-04-04 8.52 8.61 7.33 8.03 7627237
2025-04-07 7.30 8.74 7.22 8.28 4379604
2025-04-08 8.58 8.59 7.20 7.34 3222532
2025-04-09 7.32 8.94 7.00 8.83 7016730
2025-04-10 8.25 8.52 7.22 7.60 5597852
2025-04-11 7.68 7.99 7.42 7.95 6577195
2025-04-14 8.38 8.40 7.72 7.87 3667633
2025-04-15 7.81 7.90 7.14 7.20 3893319
2025-04-16 7.05 7.48 6.84 7.38 6431879
2025-04-17 7.39 7.70 7.15 7.62 2954380
2025-04-21 7.80 8.22 7.56 7.60 4811444
2025-04-22 7.94 9.56 7.91 9.38 8488775
2025-04-23 9.96 10.55 9.61 9.84 8963357
2025-04-24 9.70 10.55 9.59 10.40 6290667
2025-04-25 10.66 10.81 10.16 10.53 5235968
2025-04-28 10.52 10.52 9.50 10.02 3881007
2025-04-29 10.02 10.17 9.64 9.85 2620561
2025-04-30 9.40 9.65 9.08 9.57 2543670
2025-05-01 10.13 10.72 9.84 10.18 5673547
2025-05-02 10.33 11.35 10.19 10.97 4391107
2025-05-05 10.52 10.65 9.87 10.25 3307932
2025-05-06 10.00 11.12 9.90 10.92 4528860
2025-05-07 10.90 11.38 10.55 11.35 3890770
2025-05-08 12.05 13.83 11.71 13.54 9112779
2025-05-09 13.96 14.60 13.62 14.12 9984113
2025-05-12 15.10 15.25 13.89 14.18 6962842
2025-05-13 14.29 14.79 13.92 14.43 3941725
2025-05-14 14.26 14.75 14.01 14.09 5479496
2025-05-15 13.82 13.90 12.34 13.73 8973401
2025-05-16 13.96 15.23 13.62 15.19 5304028
2025-05-19 14.80 15.50 14.28 15.32 4304840
2025-05-20 15.35 15.77 14.60 15.59 3901135
2025-05-21 15.03 16.23 14.67 14.75 8068923
2025-05-22 15.27 15.80 15.02 15.08 3983625
2025-05-23 14.34 14.78 14.14 14.46 3113258
2025-05-27 15.04 15.15 14.56 15.00 3372963
2025-05-28 14.91 15.01 14.19 14.30 3672376
2025-05-29 14.60 15.05 14.24 14.31 4613988
2025-05-30 14.05 14.07 12.76 12.86 6605673
2025-06-02 12.70 12.90 12.22 12.76 2922110
2025-06-03 13.03 13.19 12.68 12.91 3037945
2025-06-04 12.60 13.28 12.50 13.25 4101341
2025-06-05 13.53 13.55 12.34 12.63 3073989
2025-06-06 12.97 14.26 12.93 13.99 4349691
2025-06-09 14.50 14.51 13.59 14.01 4042295
2025-06-10 14.50 14.75 13.80 14.30 3539851
2025-06-11 14.30 14.35 13.68 13.83 2328328
2025-06-12 13.44 13.80 13.22 13.29 2006220
2025-06-13 12.93 13.24 12.60 12.68 2286191
2025-06-16 12.97 13.57 12.80 13.56 1989819
2025-06-17 13.20 13.25 12.51 12.70 2252477
2025-06-18 11.80 11.99 11.28 11.80 11664693
2025-06-20 12.03 12.08 11.23 11.28 5398330
2025-06-23 10.84 11.18 10.48 10.91 5267630
2025-06-24 11.15 11.41 10.97 10.98 3707680
2025-06-25 11.29 11.36 10.72 10.74 5626198
2025-06-26 10.68 11.17 10.41 11.16 4057447

Explore More About BTDR

Coins representing dividend payouts and trends

BTDR Dividend History

Discover Bitdeer Technologies Group's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

BTDR Stock Split History

Discover Bitdeer Technologies Group's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

BTDR Historical Prices

Explore Bitdeer Technologies Group's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.