Free Trial

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

→ The Department of Defense Has a New Drone Contractor (From The Tomorrow Investor) (Ad)
Free BTDR Stock Alerts
$5.75
-0.09 (-1.54%)
(As of 05/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Bitdeer Technologies Group Stock Price Performance

5 Day
Performance
+1.95%
1 Month
Performance
-18.44%
3 Month
Performance
-18.90%
6 Month
Performance
+51.32%
Year-To-Date
Performance
-41.68%
1 Year
Performance
-8.29%
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 Crypto 101 Media
Incredible Opportunity to Retire FAST!
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

BTDR Stock Chart for Tuesday, May, 7, 2024

BTDR Chart by TradingView

Bitdeer Technologies Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2024$5.84$5.75
-1.54%		$5.89$5.68521,042 shs$643.83 million
05/06/2024$5.74$5.84
+1.74%		$6.11$5.81624,309 shs$653.88 million
05/03/2024$5.64$5.74
+1.77%		$5.87$5.54495,742 shs$642.71 million
05/02/2024$5.50$5.64
+2.55%		$5.79$5.44608,498 shs$631.51 million
05/01/2024$5.49$5.50
+0.18%		$5.82$5.36617,613 shs$615.81 million
04/30/2024$6.03$5.49
-8.96%		$6.04$5.47833,796 shs$614.72 million
04/29/2024$6.35$6.03
-5.04%		$6.29$5.89708,207 shs$675.18 million
04/26/2024$6.46$6.35
-1.70%		$6.59$6.28524,032 shs$711.01 million
04/25/2024$6.48$6.46
-0.31%		$6.51$6.13536,270 shs$723.33 million
04/24/2024$6.71$6.48
-3.43%		$6.83$6.41609,499 shs$725.57 million
04/23/2024$6.65$6.71
+0.90%		$6.99$6.44956,064 shs$751.32 million
04/22/2024$6.02$6.65
+10.47%		$6.67$5.941.03 million shs$744.57 million
04/19/2024$5.69$6.02
+5.80%		$6.17$5.71637,496 shs$674.06 million
04/18/2024$5.54$5.69
+2.71%		$5.87$5.28817,291 shs$637.11 million
04/17/2024$5.42$5.54
+2.21%		$5.77$5.33697,471 shs$620.29 million
04/16/2024$5.65$5.42
-4.07%		$5.58$5.23894,466 shs$606.88 million
04/15/2024$6.04$5.65
-6.46%		$6.33$5.601.17 million shs$632.63 million
04/12/2024$6.57$6.04
-8.07%		$6.60$5.901.42 million shs$676.30 million
04/11/2024$6.67$6.57
-1.50%		$6.73$6.46674,024 shs$735.64 million
04/10/2024$6.81$6.67
-2.06%		$6.85$6.58696,506 shs$746.84 million
04/09/2024$7.10$6.81
-4.08%		$7.25$6.72775,010 shs$762.52 million
04/08/2024$7.05$7.10
+0.71%		$7.38$7.01999,504 shs$794.99 million
04/05/2024$7.04$7.05
+0.14%		$7.22$6.91421,607 shs$784.59 million
04/04/2024$6.94$7.04
+1.44%		$7.55$6.95968,445 shs$783.48 million
04/03/2024$7.00$6.94
-0.86%		$7.27$6.88866,352 shs$772.35 million
04/02/2024$6.96$7.00
+0.57%		$7.10$6.501.01 million shs$779.03 million
04/01/2024$7.02$6.96
-0.85%		$7.08$6.651.06 million shs$774.58 million
03/29/2024$7.02$7.02$7.34$6.831.73 million shs$781.26 million
03/28/2024$6.92$7.02
+1.45%		$7.33$6.831.73 million shs$781.26 million
03/27/2024$6.93$6.92
-0.14%		$7.13$6.82751,935 shs$770.13 million
03/26/2024$7.21$6.93
-3.88%		$7.21$6.781.52 million shs$771.24 million
03/25/2024$7.16$7.21
+0.70%		$7.38$6.901.93 million shs$802.40 million
03/22/2024$7.95$7.16
-9.94%		$7.63$6.981.68 million shs$796.84 million
03/21/2024$8.34$7.95
-4.68%		$8.15$7.682.21 million shs$884.76 million
03/20/2024$7.43$8.34
+12.25%		$8.34$7.023.38 million shs$928.16 million
03/19/2024$7.40$7.43
+0.41%		$7.45$6.502.10 million shs$826.89 million
03/18/2024$8.00$7.40
-7.50%		$7.77$6.952.34 million shs$823.55 million
03/15/2024$6.46$8.00
+23.84%		$8.07$6.404.29 million shs$890.32 million
03/14/2024$6.74$6.46
-4.15%		$6.66$6.191.16 million shs$718.93 million
03/13/2024$6.29$6.74
+7.15%		$6.95$6.531.40 million shs$700.01 million
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
03/12/2024$6.33$6.29
-0.63%		$6.61$5.691.89 million shs$700.01 million
03/11/2024$7.36$6.33
-13.99%		$7.57$6.312.85 million shs$704.47 million
03/08/2024$6.87$7.36
+7.13%		$7.50$6.971.07 million shs$819.09 million
03/07/2024$6.59$6.87
+4.25%		$7.04$6.411.13 million shs$764.56 million
03/06/2024$6.48$6.59
+1.70%		$6.92$6.171.76 million shs$733.40 million
03/05/2024$6.83$6.48
-5.12%		$6.81$6.411.94 million shs$721.16 million
03/04/2024$6.76$6.83
+1.04%		$7.87$6.383.65 million shs$760.10 million
03/01/2024$6.62$6.76
+2.11%		$6.87$6.321.22 million shs$752.32 million
02/29/2024$7.18$6.62
-7.80%		$7.60$6.582.49 million shs$736.74 million
02/28/2024$7.86$7.18
-8.65%		$8.19$6.933.12 million shs$799.06 million
02/27/2024$8.01$7.86
-1.87%		$8.55$7.713.38 million shs$874.74 million
02/26/2024$6.48$8.01
+23.61%		$8.09$6.603.17 million shs$891.43 million
02/23/2024$6.78$6.48
-4.42%		$6.75$6.351.15 million shs$721.16 million
02/22/2024$6.71$6.78
+1.04%		$6.96$6.56979,613 shs$754.55 million
02/21/2024$7.17$6.71
-6.42%		$6.95$6.481.31 million shs$746.76 million
02/20/2024$6.93$7.17
+3.46%		$7.50$6.901.60 million shs$797.95 million
02/19/2024$6.93$6.93$7.78$6.912.91 million shs$771.24 million
02/16/2024$7.49$6.93
-7.48%		$7.78$6.912.90 million shs$771.24 million
02/15/2024$8.75$7.49
-14.40%		$9.08$7.483.59 million shs$833.56 million
02/14/2024$7.96$8.75
+9.92%		$9.17$8.421.96 million shs$973.78 million
02/13/2024$9.16$7.96
-13.10%		$8.85$7.872.26 million shs$885.87 million
02/12/2024$7.89$9.16
+16.10%		$9.70$7.943.21 million shs$1.02 billion
02/09/2024$8.25$7.89
-4.36%		$8.97$7.792.76 million shs$878.08 million
02/08/2024$7.09$8.25
+16.36%		$8.70$7.652.10 million shs$918.14 million
02/07/2024$6.78$7.09
+4.57%		$7.20$6.61807,319 shs$789.05 million
02/06/2024$6.93$6.78
-2.16%		$7.12$6.621.34 million shs$754.55 million

Related Companies:
This page (NASDAQ:BTDR) was last updated on 5/7/2024 by MarketBeat.com Staff

From Our Partners
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Biden replacement revealed?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Obama’s Forever Term [exposed]
Porter & Company