Skip to main content
Bitdeer Technologies Group (BTDR)
NASDAQ: BTDR · Real-Time Price · USD
11.81
-0.84 (-6.64%)
At close: Dec 5, 2025, 4:00 PM EST
11.92
+0.11 (0.93%)
After-hours: Dec 5, 2025, 7:59 PM EST

BTDR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202512.3012.3811.6911.8111.81-6.64%7,866,152
Dec 4, 202512.5012.7812.2512.6512.650.32%5,307,330
Dec 3, 202512.6912.8112.2712.6112.610.88%4,416,346
Dec 2, 202513.0413.4312.4812.5012.50-3.47%6,567,030
Dec 1, 202512.3513.2012.2512.9512.95-3.43%7,115,353
Nov 28, 202513.0913.6912.9113.4113.415.84%6,466,689
Nov 26, 202511.9412.7811.7312.6712.676.29%9,193,633
Nov 25, 202511.2912.1411.1311.9211.923.47%8,677,733
Nov 24, 202510.4511.6110.4011.5211.5211.95%8,135,029
Nov 21, 20259.9610.529.6710.2910.291.38%9,015,215
Nov 20, 202510.6411.4310.0910.1510.15-0.20%10,108,785
Nov 19, 202510.5210.879.9210.1710.17-5.04%9,557,904
Nov 18, 202510.3310.9410.1510.7110.710.75%7,211,886
Nov 17, 202510.3311.1010.1310.6310.631.05%13,537,874
Nov 14, 202510.4911.3210.2110.5210.52-5.31%12,320,754
Nov 13, 202510.8611.7510.5411.1111.11-20.30%39,581,855
Nov 12, 202515.5115.5413.6013.9413.94-7.19%8,492,670
Nov 11, 202517.3517.7014.9615.0215.02-14.90%9,695,385
Nov 10, 202522.9823.3017.3417.6517.65-19.74%12,593,439
Nov 7, 202520.4322.4119.8821.9921.993.63%7,308,970
Nov 6, 202521.8322.1321.0321.2221.22-3.89%5,096,515
Nov 5, 202521.8122.9321.6522.0822.083.47%4,874,339
Nov 4, 202521.6823.2120.9021.3421.34-6.61%5,753,916
Nov 3, 202524.3024.3022.2822.8522.852.93%8,436,221
Oct 31, 202523.1423.2921.8422.2022.20-1.46%3,727,240
Oct 30, 202522.7123.2921.9722.5322.53-2.51%3,986,186
Oct 29, 202524.4824.5622.3623.1123.11-4.15%7,880,934
Oct 28, 202523.9325.2823.6024.1124.11-0.21%4,780,048
Oct 27, 202524.1924.4723.4824.1624.163.96%4,635,579
Oct 24, 202522.9323.7022.5923.2423.247.00%5,375,370
Oct 23, 202521.4522.4221.1621.7221.721.40%4,495,986
Oct 22, 202523.0024.0120.2021.4221.42-9.51%10,006,561
Oct 21, 202525.0725.2323.5123.6723.67-7.43%4,829,262
Oct 20, 202525.7626.8124.9025.5725.576.45%8,538,478
Oct 17, 202524.0625.0022.9024.0224.02-7.19%8,337,221
Oct 16, 202526.0826.5524.6825.8825.88-0.08%13,345,361
Oct 15, 202524.8027.8024.1525.9025.9028.73%32,869,940
Oct 14, 202518.5020.9818.0020.1220.12-1.61%7,373,878
Oct 13, 202518.4020.6917.9520.4520.4515.02%11,960,144
Oct 10, 202520.8322.1517.7017.7817.78-13.31%11,543,390
Oct 9, 202519.9120.5318.5920.5120.512.81%6,118,974
Oct 8, 202520.3020.8019.5919.9519.95-3.20%8,735,987
Oct 7, 202520.9221.1319.3620.6120.61-1.34%8,284,587
Oct 6, 202520.4121.2319.3720.8920.897.57%7,934,031
Oct 3, 202517.9020.3917.5519.4219.4210.28%11,922,723
Oct 2, 202518.3119.0117.5017.6117.61-2.17%5,966,137
Oct 1, 202517.3219.0017.2018.0018.005.32%6,726,859
Sep 30, 202517.0917.1916.5717.0917.09-1.27%3,923,408
Sep 29, 202516.5017.3616.3917.3117.316.52%3,724,297
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%4,719,716
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
Jul 17, 202513.5213.8513.3013.7513.751.85%3,536,140