Bitdeer Technologies Group (BTDR)
5.645
-0.10
(-1.83%)
USD |
NASDAQ |
May 08, 16:00
5.57
-0.08
(-1.33%)
Pre-Market: 20:00
Bitdeer Technologies Group Price: 5.645 for May 8, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 08, 2024 | 5.68 | 5.71 | 5.44 | 5.645 | 463467.0 |
| May 07, 2024 | 5.80 | 5.89 | 5.68 | 5.75 | 521069.0 |
| May 06, 2024 | 5.89 | 6.11 | 5.81 | 5.84 | 624659.0 |
| May 03, 2024 | 5.78 | 5.878 | 5.53 | 5.74 | 497727.0 |
| May 02, 2024 | 5.60 | 5.786 | 5.44 | 5.64 | 611017.0 |
| May 01, 2024 | 5.47 | 5.823 | 5.35 | 5.50 | 617870.0 |
| Apr 30, 2024 | 5.98 | 6.04 | 5.47 | 5.49 | 845054.0 |
| Apr 29, 2024 | 6.29 | 6.29 | 5.89 | 6.03 | 709523.0 |
| Apr 26, 2024 | 6.48 | 6.59 | 6.28 | 6.35 | 524103.0 |
| Apr 25, 2024 | 6.21 | 6.505 | 6.131 | 6.46 | 546034.0 |
| Apr 24, 2024 | 6.59 | 6.83 | 6.41 | 6.48 | 615035.0 |
| Apr 23, 2024 | 6.55 | 6.99 | 6.44 | 6.71 | 957487.0 |
| Apr 22, 2024 | 6.12 | 6.671 | 5.94 | 6.65 | 1.030M |
| Apr 19, 2024 | 5.71 | 6.17 | 5.71 | 6.02 | 645157.0 |
| Apr 18, 2024 | 5.55 | 5.869 | 5.28 | 5.69 | 818205.0 |
| Apr 17, 2024 | 5.58 | 5.77 | 5.33 | 5.54 | 699575.0 |
| Apr 16, 2024 | 5.50 | 5.58 | 5.23 | 5.42 | 897050.0 |
| Apr 15, 2024 | 6.27 | 6.330 | 5.60 | 5.65 | 1.174M |
| Apr 12, 2024 | 6.59 | 6.60 | 5.90 | 6.04 | 1.430M |
| Apr 11, 2024 | 6.68 | 6.73 | 6.46 | 6.57 | 676778.0 |
| Apr 10, 2024 | 6.68 | 6.846 | 6.58 | 6.67 | 699066.0 |
| Apr 09, 2024 | 7.22 | 7.25 | 6.72 | 6.81 | 782885.0 |
| Apr 08, 2024 | 7.10 | 7.38 | 7.01 | 7.10 | 1.001M |
| Apr 05, 2024 | 6.98 | 7.219 | 6.90 | 7.05 | 423800.0 |
| Apr 04, 2024 | 7.00 | 7.55 | 6.95 | 7.04 | 972160.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
2.93
Minimum
Oct 23 2023
14.31
Maximum
Aug 16 2023
7.825
Average
7.02
Median
Mar 28 2024
Price Benchmarks
| MicroStrategy Inc | 1233.12 |
| Trio-Tech International | 6.59 |
| X3 Holdings Co Ltd | 0.8269 |
| Karooooo Ltd | 27.00 |
| Ryde Group Ltd | 7.44 |
Price Related Metrics
| PS Ratio | 1.702 |
| Price to Book Value | 1.964 |
| Earnings Yield | -8.95% |
| Market Cap | 653.20M |