Skip to main content
Bitdeer Technologies Group (BTDR)
NASDAQ: BTDR · Real-Time Price · USD
17.15
+0.76 (4.64%)
At close: Jun 26, 2026, 4:00 PM EDT
17.04
-0.11 (-0.67%)
After-hours: Jun 26, 2026, 7:58 PM EDT

BTDR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202616.0017.5415.9117.1517.154.64%13,287,915
Jun 25, 202617.8117.9015.4816.3916.39-6.45%8,792,229
Jun 24, 202618.1718.6516.0917.5217.521.68%10,758,185
Jun 23, 202616.4718.4216.1917.2317.23-1.15%8,752,151
Jun 22, 202618.0619.3217.3017.4317.43-2.79%11,962,964
Jun 18, 202618.2218.4217.4917.9317.930.06%8,742,094
Jun 17, 202618.2419.0517.7417.9217.92-1.81%10,126,833
Jun 16, 202618.1919.1618.0518.2518.25-0.38%5,770,728
Jun 15, 202618.9919.3818.1418.3218.322.75%7,587,698
Jun 12, 202617.4017.9217.0517.8317.831.02%8,355,268
Jun 11, 202616.1017.9316.0017.6517.659.63%11,536,459
Jun 10, 202617.2117.8015.9716.1016.10-7.52%10,783,261
Jun 9, 202618.5419.2316.6517.4117.41-5.84%10,409,027
Jun 8, 202617.7618.7917.6618.4918.495.84%15,094,502
Jun 5, 202618.7018.9216.7617.4717.47-11.00%15,788,004
Jun 4, 202618.9420.1118.5619.6319.63-0.41%17,131,062
Jun 3, 202618.6720.7218.2319.7119.715.06%14,670,784
Jun 2, 202618.2019.0918.0618.7618.761.35%12,057,236
Jun 1, 202617.0018.9616.6018.5118.515.83%11,455,331
May 29, 202618.0818.2117.0417.4917.49-4.84%11,415,385
May 28, 202615.0718.4614.7018.3818.3818.28%21,607,911
May 27, 202615.1015.9314.3215.5415.542.85%18,339,922
May 26, 202614.9615.2314.3715.1115.113.14%11,906,809
May 22, 202614.8615.2714.3614.6514.65-1.81%7,944,833
May 21, 202613.3614.9913.3014.9214.9212.35%9,453,950
May 20, 202612.9713.7512.8313.2813.283.51%7,089,868
May 19, 202612.9013.0412.2012.8312.83-2.43%9,894,327
May 18, 202613.5613.5812.3413.1513.15-1.50%8,067,007
May 15, 202614.3314.4012.9513.3513.35-9.49%8,047,360
May 14, 202613.3314.8712.6414.7514.7511.57%14,133,091
May 13, 202612.6613.3912.4813.2213.223.04%6,986,267
May 12, 202613.0513.1612.2812.8312.83-2.58%7,559,959
May 11, 202613.3713.6712.8813.1713.17-2.23%6,721,830
May 8, 202613.9413.9512.9713.4713.47-2.67%5,939,353
May 7, 202614.7214.9013.3413.8413.84-8.34%6,815,330
May 6, 202612.9715.1112.9515.1015.1020.99%14,380,099
May 5, 202612.2912.5212.1212.4812.482.63%5,064,919
May 4, 202612.1012.4311.9512.1612.162.70%5,064,316
May 1, 202611.4912.1211.3111.8411.844.87%4,717,547
Apr 30, 202611.0111.6710.8711.2911.294.25%6,239,891
Apr 29, 202611.1211.2210.7710.8310.83-4.16%6,136,213
Apr 28, 202611.1611.5410.8111.3011.30-1.82%6,492,436
Apr 27, 202612.0612.1111.1511.5111.51-4.56%6,402,439
Apr 24, 202612.5012.6511.9812.0612.06-0.82%4,441,847
Apr 23, 202612.4012.9011.8412.1612.16-3.34%5,985,310
Apr 22, 202612.6012.9312.3712.5812.584.14%5,128,222
Apr 21, 202613.1613.1712.0512.0812.08-7.29%5,453,607
Apr 20, 202612.4013.0612.3513.0313.031.09%6,977,540
Apr 17, 202612.8513.2412.5512.8912.893.78%10,396,432
Apr 16, 202612.7412.7711.7512.4212.42-1.51%6,043,148
Apr 15, 202612.2412.6511.9612.6112.615.35%7,163,084
Apr 14, 202611.7512.4911.5711.9711.976.45%10,033,649
Apr 13, 202610.4211.3210.2211.2511.254.56%7,292,926
Apr 10, 202610.4410.9610.4410.7610.764.11%4,663,493
Apr 9, 20269.9510.519.8610.3310.33-0.29%6,037,152
Apr 8, 202610.4210.489.7810.3610.3610.10%8,426,027
Apr 7, 20269.399.819.339.419.41-2.08%5,460,381
Apr 6, 20269.4310.329.429.619.612.84%4,528,847
Apr 2, 20268.929.408.779.359.350.05%5,842,130
Apr 1, 20268.909.488.759.349.347.98%7,481,578
Mar 31, 20268.268.998.078.658.659.77%7,099,072
Mar 30, 20268.608.897.887.887.88-5.85%7,516,168
Mar 27, 20268.418.487.998.378.37-3.90%6,872,697
Mar 26, 20268.439.438.358.718.711.28%12,246,760
Mar 25, 20268.588.798.228.608.604.50%7,604,094
Mar 24, 20268.438.668.118.238.23-4.63%6,603,955
Mar 23, 20268.338.908.318.638.636.41%5,953,221
Mar 20, 20268.518.687.858.118.11-5.37%12,031,132
Mar 19, 20268.358.688.148.578.57-1.61%6,493,637
Mar 18, 20269.009.308.688.718.71-5.84%7,978,585
Mar 17, 20268.139.608.069.259.2512.80%16,808,761
Mar 16, 20268.028.477.978.208.209.33%7,208,490
Mar 13, 20267.658.087.417.507.502.18%5,282,569
Mar 12, 20267.627.737.307.347.34-6.50%3,556,152
Mar 11, 20267.608.237.607.857.853.29%6,541,025
Mar 10, 20267.617.967.447.607.602.43%8,870,953
Mar 9, 20267.207.486.927.427.421.92%6,265,232
Mar 6, 20267.527.717.187.287.28-6.67%7,910,726
Mar 5, 20267.708.117.597.807.80-1.39%6,439,825
Mar 4, 20267.908.347.877.917.914.63%13,446,796
Mar 3, 20267.487.587.067.567.56-2.70%8,284,326
Mar 2, 20267.438.107.397.777.770.91%5,846,899
Feb 27, 20267.887.887.527.707.70-3.27%5,915,359
Feb 26, 20268.558.697.847.967.96-6.90%5,780,769
Feb 25, 20268.819.108.428.558.552.03%7,045,847
Feb 24, 20268.028.677.908.388.384.49%7,862,347
Feb 23, 20267.748.197.598.028.023.08%16,920,637
Feb 20, 20267.908.297.687.787.78-2.02%33,478,459
Feb 19, 20268.298.507.557.947.94-17.38%45,844,905
Feb 18, 20269.489.779.459.619.611.37%5,286,407
Feb 17, 202610.0010.079.479.489.48-5.95%9,624,972
Feb 13, 202610.7610.8910.0110.0810.08-2.80%5,735,730
Feb 12, 202611.8811.8810.3110.3710.37-13.51%6,898,845
Feb 11, 202612.2812.2811.0111.9911.99-1.72%6,843,151
Feb 10, 202613.2813.2812.0812.2012.20-8.06%4,412,106
Feb 9, 202612.3913.3612.2013.2713.275.40%3,176,483
Feb 6, 202611.9812.7811.7012.5912.5914.40%4,555,217
Feb 5, 202611.8912.3010.8711.0111.01-11.82%6,918,234
Feb 4, 202612.5712.6611.3912.4812.48-3.70%6,861,137
Feb 3, 202613.1513.9112.1012.9612.96-1.74%4,923,678