Bitdeer Technologies Group (BTDR) Stock Chart & Stock Price History

→ AI “wealth window” is closing soon! (From Paradigm Press) (Ad)

Free BTDR Stock Alerts

$5.69

+0.15 (+2.71%)

(As of 04/18/2024 ET)

Compare

Bitdeer Technologies Group Stock Price Performance

5 Day Performance: -5.79%
1 Month Performance: -23.11%
3 Month Performance: -8.08%
6 Month Performance: +60.28%
Year-To-Date Performance: -42.29%
1 Year Performance: -15.07%

Receive BTDR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Bitdeer Technologies Group and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press

AI “wealth window” is closing soon!

Today, I’m making my boldest prediction ever. Next-generation AI technology will create the first $100 TRILLION industry.

I put together this personal video [HERE]…

BTDR Stock Chart for Friday, April, 19, 2024

Bitdeer Technologies Group Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$5.54	$5.69 +2.71%	$5.87	$5.28	817,291 shs	$637.11 million
04/17/2024	$5.42	$5.54 +2.21%	$5.77	$5.33	697,471 shs	$620.29 million
04/16/2024	$5.65	$5.42 -4.07%	$5.58	$5.23	894,466 shs	$606.88 million
04/15/2024	$6.04	$5.65 -6.46%	$6.33	$5.60	1.17 million shs	$632.63 million
04/12/2024	$6.57	$6.04 -8.07%	$6.60	$5.90	1.42 million shs	$676.30 million
04/11/2024	$6.67	$6.57 -1.50%	$6.73	$6.46	674,024 shs	$735.64 million
Get the Latest News and Ratings for BTDR and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Bitdeer Technologies Group and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$6.81	$6.67 -2.06%	$6.85	$6.58	696,506 shs	$746.84 million
04/09/2024	$7.10	$6.81 -4.08%	$7.25	$6.72	775,010 shs	$762.52 million
04/08/2024	$7.05	$7.10 +0.71%	$7.38	$7.01	999,504 shs	$794.99 million
04/05/2024	$7.04	$7.05 +0.14%	$7.22	$6.91	421,607 shs	$784.59 million
04/04/2024	$6.94	$7.04 +1.44%	$7.55	$6.95	968,445 shs	$783.48 million
04/03/2024	$7.00	$6.94 -0.86%	$7.27	$6.88	866,352 shs	$772.35 million
04/02/2024	$6.96	$7.00 +0.57%	$7.10	$6.50	1.01 million shs	$779.03 million
04/01/2024	$7.02	$6.96 -0.85%	$7.08	$6.65	1.06 million shs	$774.58 million
03/29/2024	$7.02	$7.02	$7.34	$6.83	1.73 million shs	$781.26 million
03/28/2024	$6.92	$7.02 +1.45%	$7.33	$6.83	1.73 million shs	$781.26 million
03/27/2024	$6.93	$6.92 -0.14%	$7.13	$6.82	751,935 shs	$770.13 million
03/26/2024	$7.21	$6.93 -3.88%	$7.21	$6.78	1.52 million shs	$771.24 million
03/25/2024	$7.16	$7.21 +0.70%	$7.38	$6.90	1.93 million shs	$802.40 million
03/22/2024	$7.95	$7.16 -9.94%	$7.63	$6.98	1.68 million shs	$796.84 million
03/21/2024	$8.34	$7.95 -4.68%	$8.15	$7.68	2.21 million shs	$884.76 million
03/20/2024	$7.43	$8.34 +12.25%	$8.34	$7.02	3.38 million shs	$928.16 million
03/19/2024	$7.40	$7.43 +0.41%	$7.45	$6.50	2.10 million shs	$826.89 million
03/18/2024	$8.00	$7.40 -7.50%	$7.77	$6.95	2.34 million shs	$823.55 million
03/15/2024	$6.46	$8.00 +23.84%	$8.07	$6.40	4.29 million shs	$890.32 million
03/14/2024	$6.74	$6.46 -4.15%	$6.66	$6.19	1.16 million shs	$718.93 million
03/13/2024	$6.29	$6.74 +7.15%	$6.95	$6.53	1.40 million shs	$700.01 million
03/12/2024	$6.33	$6.29 -0.63%	$6.61	$5.69	1.89 million shs	$700.01 million
03/11/2024	$7.36	$6.33 -13.99%	$7.57	$6.31	2.85 million shs	$704.47 million
03/08/2024	$6.87	$7.36 +7.13%	$7.50	$6.97	1.07 million shs	$819.09 million
03/07/2024	$6.59	$6.87 +4.25%	$7.04	$6.41	1.13 million shs	$764.56 million
03/06/2024	$6.48	$6.59 +1.70%	$6.92	$6.17	1.76 million shs	$733.40 million
03/05/2024	$6.83	$6.48 -5.12%	$6.81	$6.41	1.94 million shs	$721.16 million
03/04/2024	$6.76	$6.83 +1.04%	$7.87	$6.38	3.65 million shs	$760.10 million
03/01/2024	$6.62	$6.76 +2.11%	$6.87	$6.32	1.22 million shs	$752.32 million
02/29/2024	$7.18	$6.62 -7.80%	$7.60	$6.58	2.49 million shs	$736.74 million
02/28/2024	$7.86	$7.18 -8.65%	$8.19	$6.93	3.12 million shs	$799.06 million
02/27/2024	$8.01	$7.86 -1.87%	$8.55	$7.71	3.38 million shs	$874.74 million
02/26/2024	$6.48	$8.01 +23.61%	$8.09	$6.60	3.17 million shs	$891.43 million
02/23/2024	$6.78	$6.48 -4.42%	$6.75	$6.35	1.15 million shs	$721.16 million
AI “wealth window” is closing soon! (Ad) Today, I’m making my boldest prediction ever. Next-generation AI technology will create the first $100 TRILLION industry. I put together this personal video [HERE]…
02/22/2024	$6.71	$6.78 +1.04%	$6.96	$6.56	979,613 shs	$754.55 million
02/21/2024	$7.17	$6.71 -6.42%	$6.95	$6.48	1.31 million shs	$746.76 million
02/20/2024	$6.93	$7.17 +3.46%	$7.50	$6.90	1.60 million shs	$797.95 million
02/19/2024	$6.93	$6.93	$7.78	$6.91	2.91 million shs	$771.24 million
02/16/2024	$7.49	$6.93 -7.48%	$7.78	$6.91	2.90 million shs	$771.24 million
02/15/2024	$8.75	$7.49 -14.40%	$9.08	$7.48	3.59 million shs	$833.56 million
02/14/2024	$7.96	$8.75 +9.92%	$9.17	$8.42	1.96 million shs	$973.78 million
02/13/2024	$9.16	$7.96 -13.10%	$8.85	$7.87	2.26 million shs	$885.87 million
02/12/2024	$7.89	$9.16 +16.10%	$9.70	$7.94	3.21 million shs	$1.02 billion
02/09/2024	$8.25	$7.89 -4.36%	$8.97	$7.79	2.76 million shs	$878.08 million
02/08/2024	$7.09	$8.25 +16.36%	$8.70	$7.65	2.10 million shs	$918.14 million
02/07/2024	$6.78	$7.09 +4.57%	$7.20	$6.61	807,319 shs	$789.05 million
02/06/2024	$6.93	$6.78 -2.16%	$7.12	$6.62	1.34 million shs	$754.55 million
02/05/2024	$7.66	$6.93 -9.53%	$7.45	$6.88	1.46 million shs	$771.24 million
02/02/2024	$7.94	$7.66 -3.53%	$8.08	$7.41	1.19 million shs	$852.48 million
02/01/2024	$8.19	$7.94 -3.05%	$8.39	$7.61	1.33 million shs	$883.64 million
01/31/2024	$8.98	$8.19 -8.80%	$8.80	$7.76	2.37 million shs	$911.47 million
01/30/2024	$8.99	$8.98 -0.11%	$9.80	$8.09	2.88 million shs	$999.38 million
01/29/2024	$7.60	$8.99 +18.29%	$9.20	$7.20	3.16 million shs	$1.00 billion
01/26/2024	$6.60	$7.60 +15.15%	$7.60	$6.84	1.71 million shs	$845.80 million
01/25/2024	$6.24	$6.60 +5.77%	$6.79	$6.32	423,433 shs	$734.51 million
01/24/2024	$6.15	$6.24 +1.46%	$6.74	$6.23	400,020 shs	$694.45 million
01/23/2024	$6.80	$6.15 -9.56%	$6.69	$6.14	1.16 million shs	$684.43 million
01/22/2024	$6.40	$6.80 +6.25%	$6.95	$6.23	559,648 shs	$756.77 million
01/19/2024	$6.19	$6.40 +3.39%	$6.57	$6.02	614,455 shs	$712.26 million
01/18/2024	$6.53	$6.19 -5.21%	$7.24	$6.05	1.11 million shs	$688.89 million
01/17/2024	$6.72	$6.53 -2.83%	$6.69	$6.13	665,882 shs	$726.72 million

Related Companies:

This page (NASDAQ:BTDR) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Bitdeer Technologies Group (BTDR) Stock Chart & Stock Price History

Bitdeer Technologies Group Stock Price Performance

BTDR Stock Chart for Friday, April, 19, 2024

Bitdeer Technologies Group Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info