Bitdeer Technologies Group - BTDR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	16.33	16.25	16.25	16.85	15.65	4.24M
September 25, 2025	16.72	16.57	16.57	16.86	16.05	5.85M
September 24, 2025	16.8	17.52	17.52	17.92	16.61	5.79M
September 23, 2025	18.81	16.57	16.57	18.84	16.55	7.42M
September 22, 2025	16.75	17.96	17.96	18	15.94	9.44M
September 19, 2025	17	16.45	16.45	17.05	16.31	5.88M
September 18, 2025	17.21	16.92	16.92	17.21	16.2	7.6M
September 17, 2025	16.2	16.94	16.94	17.19	15.8	7.6M
September 16, 2025	15.85	16.38	16.38	16.59	15.16	5.45M
September 15, 2025	16.54	15.93	15.93	16.79	15.56	6.74M
September 12, 2025	14.26	16.15	16.15	16.18	14.05	9.44M
September 11, 2025	13.87	14.11	14.11	14.36	13.53	4.7M
September 10, 2025	14.09	13.64	13.64	14.22	13.61	4.58M
September 09, 2025	12.93	13.85	13.85	13.97	12.73	4.85M
September 08, 2025	12.35	12.7	12.7	12.94	12.02	2.47M
September 05, 2025	12.6	12.35	12.35	12.7	11.85	3.54M
September 04, 2025	13	12.01	12.01	13.33	11.95	4.29M
September 03, 2025	14.6	13.26	13.26	14.71	13.18	4.71M
September 02, 2025	13.73	14.24	14.24	14.65	13.45	4.05M
August 29, 2025	13.6	14.29	14.29	14.35	13.22	5.55M
August 28, 2025	13.75	13.68	13.68	14.36	13.48	4.95M
August 27, 2025	13	13.55	13.55	13.86	12.78	3.57M
August 26, 2025	12.82	12.95	12.95	13.08	12.68	2.27M
August 25, 2025	13.03	13.12	13.12	13.37	12.62	2.01M
August 22, 2025	12.53	13.35	13.35	13.66	12.34	3.78M
August 21, 2025	12.8	12.61	12.61	12.8	12.29	2.63M
August 20, 2025	12.88	12.94	12.94	13	12.15	3.21M
August 19, 2025	14.05	12.94	12.94	14.16	12.6	5.14M
August 18, 2025	13.7	14.36	14.36	14.77	12.66	6.19M
August 15, 2025	13.84	13.39	13.39	13.84	13.05	2.79M
August 14, 2025	13.67	13.78	13.78	14.06	13.22	2.24M
August 13, 2025	13.35	13.98	13.98	14	13.25	4.63M
August 12, 2025	12.84	13.21	13.21	13.42	12.8	2.16M
August 11, 2025	12.82	12.79	12.79	13.57	12.76	3.83M
August 08, 2025	12.99	12.57	12.57	13.03	12.22	2.38M
August 07, 2025	13.02	12.94	12.94	13.25	12.6	1.67M
August 06, 2025	12.84	12.97	12.97	13.26	12.6	2.75M
August 05, 2025	12.89	12.74	12.74	13	12.44	2.08M
August 04, 2025	12.39	12.98	12.98	13	12.19	2.79M
August 01, 2025	12.1	12.11	12.11	12.56	11.88	3.85M
July 31, 2025	13.26	12.89	12.89	13.46	12.89	2.57M
July 30, 2025	13.37	13.08	13.08	13.72	12.79	2.84M
July 29, 2025	14.5	13.43	13.43	14.5	13.36	3.48M
July 28, 2025	15.05	14.18	14.18	15.19	14.11	2.74M
July 25, 2025	14.91	14.64	14.64	14.97	14.27	2.85M
July 24, 2025	14.75	15.16	15.16	15.63	14.73	5.52M
July 23, 2025	14.55	14.75	14.75	14.77	13.77	3.15M
July 22, 2025	13.95	14.65	14.65	14.89	13.6	6.65M
July 21, 2025	13.99	13.75	13.75	15.17	13.71	7.37M
July 18, 2025	13.9	13.7	13.7	14.57	13.39	5.34M
July 17, 2025	13.52	13.75	13.75	13.85	13.3	3.54M
July 16, 2025	13.05	13.5	13.5	13.8	12.92	5.18M
July 15, 2025	13.32	12.55	12.55	13.39	12.48	4.56M
July 14, 2025	13.7	13.51	13.51	14.47	13.17	6.42M
July 11, 2025	13.91	13.24	13.24	14.48	13.07	4.48M
July 10, 2025	13.06	13.17	13.17	13.49	12.83	5.77M
July 09, 2025	13.04	12.97	12.97	13.04	12.16	3.75M
July 08, 2025	13.4	12.68	12.68	13.55	12.44	4.02M
July 07, 2025	13.07	13.13	13.13	13.36	12.3	4.81M
July 03, 2025	13.29	13.77	13.77	14.1	13.16	5.01M

Bitdeer Technologies Group (BTDR) NASDAQ