Big Digital Energy, Inc. (BGDE)
NASDAQ: BGDE · Real-Time Price · USD
9.02
+0.25 (2.85%)
At close: Jun 29, 2026, 4:00 PM EDT
9.01
-0.01 (-0.11%)
After-hours: Jun 29, 2026, 4:10 PM EDT
Big Digital Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 8.80 | 9.48 | 8.75 | 9.07 | - | 3.42% | 87,115 |
| Jun 26, 2026 | 8.40 | 8.79 | 7.82 | 8.77 | 8.77 | -2.23% | 121,930 |
| Jun 25, 2026 | 9.87 | 9.87 | 8.30 | 8.97 | 8.97 | -7.43% | 188,450 |
| Jun 24, 2026 | 10.98 | 11.14 | 9.22 | 9.69 | 9.69 | -10.94% | 155,061 |
| Jun 23, 2026 | 10.78 | 11.69 | 10.62 | 10.88 | 10.88 | -5.39% | 117,353 |
| Jun 22, 2026 | 10.75 | 11.68 | 10.51 | 11.50 | 11.50 | 7.78% | 240,594 |
| Jun 18, 2026 | 11.21 | 11.35 | 10.02 | 10.67 | 10.67 | 10.00% | 533,173 |
| Jun 17, 2026 | 8.80 | 10.49 | 8.75 | 9.70 | 9.70 | 16.31% | 316,943 |
| Jun 16, 2026 | 8.65 | 9.00 | 8.10 | 8.34 | 8.34 | -2.80% | 77,995 |
| Jun 15, 2026 | 7.68 | 8.87 | 7.58 | 8.58 | 8.58 | 15.95% | 130,058 |
| Jun 12, 2026 | 7.30 | 7.70 | 6.92 | 7.40 | 7.40 | 2.92% | 121,982 |
| Jun 11, 2026 | 7.00 | 7.49 | 6.70 | 7.19 | 7.19 | 12.70% | 160,640 |
| Jun 10, 2026 | 6.89 | 7.08 | 6.16 | 6.38 | 6.38 | -7.13% | 100,128 |
| Jun 9, 2026 | 7.22 | 7.69 | 6.55 | 6.87 | 6.87 | -4.72% | 64,150 |
| Jun 8, 2026 | 7.11 | 7.74 | 7.00 | 7.21 | 7.21 | 1.41% | 42,826 |
| Jun 5, 2026 | 7.69 | 7.81 | 6.72 | 7.11 | 7.11 | -6.94% | 191,519 |
| Jun 4, 2026 | 8.05 | 8.40 | 6.31 | 7.64 | 7.64 | -3.66% | 257,969 |
| Jun 3, 2026 | 7.04 | 8.01 | 6.81 | 7.93 | 7.93 | 9.53% | 100,563 |
| Jun 2, 2026 | 7.14 | 7.44 | 6.91 | 7.24 | 7.24 | -1.63% | 98,266 |
| Jun 1, 2026 | 7.40 | 7.75 | 7.00 | 7.36 | 7.36 | 1.80% | 129,833 |
| May 29, 2026 | 7.57 | 7.57 | 6.90 | 7.23 | 7.23 | 2.41% | 64,082 |
| May 28, 2026 | 6.84 | 7.22 | 6.45 | 7.06 | 7.06 | 6.01% | 128,120 |
| May 27, 2026 | 7.14 | 7.38 | 6.59 | 6.66 | 6.66 | -6.06% | 84,777 |
| May 26, 2026 | 6.18 | 7.69 | 6.18 | 7.09 | 7.09 | 20.17% | 240,763 |
| May 22, 2026 | 5.34 | 6.22 | 5.34 | 5.90 | 5.90 | 9.26% | 80,254 |
| May 21, 2026 | 5.18 | 5.50 | 5.01 | 5.40 | 5.40 | 1.69% | 78,460 |
| May 20, 2026 | 5.48 | 5.76 | 5.21 | 5.31 | 5.31 | -3.28% | 54,844 |
| May 19, 2026 | 5.80 | 5.89 | 5.28 | 5.49 | 5.49 | -4.85% | 69,942 |
| May 18, 2026 | 6.27 | 6.35 | 5.55 | 5.77 | 5.77 | -4.63% | 97,275 |
| May 15, 2026 | 6.50 | 6.64 | 5.83 | 6.05 | 6.05 | -3.97% | 95,331 |
| May 14, 2026 | 6.10 | 6.90 | 5.86 | 6.30 | 6.30 | 5.00% | 135,813 |
| May 13, 2026 | 6.20 | 6.39 | 5.59 | 6.00 | 6.00 | -3.54% | 167,294 |
| May 12, 2026 | 5.90 | 6.24 | 5.67 | 6.22 | 6.22 | 2.64% | 152,815 |
| May 11, 2026 | 6.21 | 6.42 | 5.71 | 6.06 | 6.06 | -2.42% | 143,250 |
| May 8, 2026 | 7.10 | 7.10 | 5.90 | 6.21 | 6.21 | -8.54% | 171,585 |
| May 7, 2026 | 6.30 | 7.16 | 6.25 | 6.79 | 6.79 | 8.64% | 149,337 |
| May 6, 2026 | 4.80 | 6.61 | 4.76 | 6.25 | 6.25 | 32.98% | 439,848 |
| May 5, 2026 | 4.60 | 4.90 | 4.45 | 4.70 | 4.70 | 5.15% | 104,264 |
| May 4, 2026 | 4.45 | 4.80 | 4.35 | 4.47 | 4.47 | -4.08% | 129,902 |
| May 1, 2026 | 4.53 | 5.31 | 4.53 | 4.66 | 4.66 | 3.56% | 148,153 |
| Apr 30, 2026 | 4.40 | 5.00 | 4.30 | 4.50 | 4.50 | -4.46% | 142,169 |
| Apr 29, 2026 | 4.45 | 4.79 | 4.02 | 4.71 | 4.71 | 12.41% | 179,087 |
| Apr 28, 2026 | 6.04 | 6.29 | 3.57 | 4.19 | 4.19 | -34.43% | 1,007,142 |
| Apr 27, 2026 | 7.60 | 8.50 | 6.05 | 6.39 | 6.39 | -13.30% | 651,675 |
| Apr 24, 2026 | 6.30 | 7.42 | 5.80 | 7.37 | 7.37 | 23.45% | 338,748 |
| Apr 23, 2026 | 6.28 | 6.37 | 5.64 | 5.97 | 5.97 | -4.94% | 115,534 |
| Apr 22, 2026 | 6.50 | 6.75 | 5.88 | 6.28 | 6.28 | -1.72% | 169,494 |
| Apr 21, 2026 | 6.62 | 6.62 | 6.07 | 6.39 | 6.39 | -2.14% | 139,369 |
| Apr 20, 2026 | 6.78 | 6.90 | 6.30 | 6.53 | 6.53 | -8.03% | 196,958 |
| Apr 17, 2026 | 6.17 | 7.35 | 5.91 | 7.10 | 7.10 | 15.26% | 390,800 |
| Apr 16, 2026 | 6.16 | 6.20 | 5.67 | 6.16 | 6.16 | -1.75% | 173,046 |
| Apr 15, 2026 | 6.09 | 6.67 | 5.82 | 6.27 | 6.27 | 2.45% | 268,570 |
| Apr 14, 2026 | 4.91 | 6.41 | 4.90 | 6.12 | 6.12 | 24.90% | 896,663 |
| Apr 13, 2026 | 4.87 | 4.94 | 4.18 | 4.90 | 4.90 | 15.02% | 510,392 |
| Apr 10, 2026 | 4.38 | 4.93 | 3.64 | 4.26 | 4.26 | -3.84% | 668,866 |
| Apr 9, 2026 | 4.41 | 5.14 | 3.92 | 4.43 | 4.43 | 3.99% | 1,722,237 |
| Apr 8, 2026 | 2.89 | 4.89 | 2.70 | 4.26 | 4.26 | 48.95% | 11,921,444 |
| Apr 7, 2026 | 3.07 | 3.45 | 2.70 | 2.86 | 2.86 | 10.42% | 6,691,698 |
| Apr 6, 2026 | 1.75 | 2.60 | 1.75 | 2.59 | 2.59 | 51.82% | 4,827,151 |
| Apr 2, 2026 | 1.90 | 1.90 | 1.70 | 1.71 | 1.71 | -11.61% | 260,825 |
| Apr 1, 2026 | 1.97 | 2.03 | 1.80 | 1.93 | 1.93 | -1.03% | 66,440 |
| Mar 31, 2026 | 1.94 | 2.04 | 1.74 | 1.95 | 1.95 | 2.63% | 117,500 |
| Mar 30, 2026 | 2.00 | 2.16 | 1.88 | 1.90 | 1.90 | -3.55% | 96,499 |
| Mar 27, 2026 | 2.40 | 2.40 | 1.82 | 1.97 | 1.97 | -17.57% | 168,475 |
| Mar 26, 2026 | 2.36 | 2.67 | 2.22 | 2.39 | 2.39 | -2.85% | 31,730 |
| Mar 25, 2026 | 2.49 | 2.58 | 2.42 | 2.46 | 2.46 | -1.20% | 48,294 |
| Mar 24, 2026 | 2.46 | 2.52 | 2.44 | 2.49 | 2.49 | 0.40% | 46,939 |
| Mar 23, 2026 | 2.50 | 2.53 | 2.42 | 2.48 | 2.48 | 1.64% | 42,896 |
| Mar 20, 2026 | 2.50 | 2.50 | 2.31 | 2.44 | 2.44 | -3.56% | 55,005 |
| Mar 19, 2026 | 2.50 | 2.56 | 2.48 | 2.53 | 2.53 | -0.78% | 21,953 |
| Mar 18, 2026 | 2.60 | 2.70 | 2.50 | 2.55 | 2.55 | -1.92% | 55,054 |
| Mar 17, 2026 | 2.65 | 2.72 | 2.58 | 2.60 | 2.60 | - | 40,678 |
| Mar 16, 2026 | 2.68 | 2.76 | 2.54 | 2.60 | 2.60 | 3.17% | 53,851 |
| Mar 13, 2026 | 2.73 | 2.80 | 2.52 | 2.52 | 2.52 | -4.18% | 103,608 |
| Mar 12, 2026 | 2.78 | 2.81 | 2.62 | 2.63 | 2.63 | -3.31% | 37,779 |
| Mar 11, 2026 | 3.00 | 3.00 | 2.66 | 2.72 | 2.72 | -1.09% | 27,068 |
| Mar 10, 2026 | 2.65 | 2.84 | 2.61 | 2.75 | 2.75 | - | 37,478 |
| Mar 9, 2026 | 2.83 | 2.89 | 2.59 | 2.75 | 2.75 | -1.08% | 103,687 |
| Mar 6, 2026 | 2.75 | 2.87 | 2.69 | 2.78 | 2.78 | -0.71% | 32,072 |
| Mar 5, 2026 | 2.94 | 2.99 | 2.77 | 2.80 | 2.80 | -3.45% | 46,689 |
| Mar 4, 2026 | 2.88 | 2.94 | 2.85 | 2.90 | 2.90 | 3.57% | 40,940 |
| Mar 3, 2026 | 2.95 | 3.00 | 2.76 | 2.80 | 2.80 | -5.41% | 81,215 |
| Mar 2, 2026 | 2.89 | 3.03 | 2.86 | 2.96 | 2.96 | - | 32,775 |
| Feb 27, 2026 | 3.08 | 3.16 | 2.90 | 2.96 | 2.96 | -6.62% | 70,379 |
| Feb 26, 2026 | 3.20 | 3.37 | 3.00 | 3.17 | 3.17 | -4.52% | 46,752 |
| Feb 25, 2026 | 3.31 | 3.50 | 3.22 | 3.32 | 3.32 | 4.08% | 43,708 |
| Feb 24, 2026 | 3.06 | 3.30 | 2.99 | 3.19 | 3.19 | 3.91% | 28,323 |
| Feb 23, 2026 | 3.06 | 3.19 | 2.91 | 3.07 | 3.07 | 0.66% | 17,635 |
| Feb 20, 2026 | 3.04 | 3.15 | 2.99 | 3.05 | 3.05 | 0.33% | 26,460 |
| Feb 19, 2026 | 3.07 | 3.16 | 2.81 | 3.04 | 3.04 | -0.33% | 67,700 |
| Feb 18, 2026 | 2.93 | 3.21 | 2.88 | 3.05 | 3.05 | 5.90% | 56,731 |
| Feb 17, 2026 | 3.04 | 3.09 | 2.85 | 2.88 | 2.88 | -4.95% | 32,277 |
| Feb 13, 2026 | 2.92 | 3.15 | 2.71 | 3.03 | 3.03 | 7.83% | 75,066 |
| Feb 12, 2026 | 2.89 | 2.98 | 2.58 | 2.81 | 2.81 | -2.43% | 81,911 |
| Feb 11, 2026 | 3.14 | 3.20 | 2.75 | 2.88 | 2.88 | -7.10% | 61,969 |
| Feb 10, 2026 | 3.31 | 3.45 | 3.10 | 3.10 | 3.10 | -8.82% | 40,415 |
| Feb 9, 2026 | 3.32 | 3.55 | 3.27 | 3.40 | 3.40 | -3.41% | 88,019 |
| Feb 6, 2026 | 2.80 | 3.58 | 2.01 | 3.52 | 3.52 | 22.65% | 449,326 |
| Feb 5, 2026 | 3.15 | 3.18 | 2.82 | 2.87 | 2.87 | -8.89% | 113,015 |
| Feb 4, 2026 | 3.62 | 3.62 | 2.74 | 3.15 | 3.15 | -11.76% | 354,575 |