Register for streaming realtime charts, analysis tools, and prices.
BTDR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 6.06 | 0.43 | 7.64% | 5.70 | 6.06 | 5.61 | 302,950 |
| May 23 2024 | 5.63 | -0.27 | -4.58% | 5.94 | 5.94 | 5.62 | 254,543 |
| May 22 2024 | 5.90 | -0.01 | -0.17% | 5.90 | 6.36 | 5.81 | 678,482 |
| May 21 2024 | 5.91 | -0.12 | -1.99% | 5.95 | 6.17 | 5.86 | 511,792 |
| May 20 2024 | 6.03 | 0.32 | 5.60% | 5.66 | 6.08 | 5.59 | 455,837 |
| May 17 2024 | 5.71 | -0.15 | -2.56% | 5.88 | 6.03 | 5.61 | 395,854 |
| May 16 2024 | 5.86 | 0.20 | 3.53% | 5.67 | 6.13 | 5.67 | 620,440 |
| May 15 2024 | 5.66 | 0.28 | 5.20% | 5.50 | 5.68 | 5.28 | 678,801 |
| May 14 2024 | 5.38 | -0.07 | -1.28% | 5.44 | 5.54 | 5.25 | 524,358 |
| May 13 2024 | 5.45 | -0.05 | -0.91% | 5.52 | 5.70 | 5.43 | 510,979 |
| May 10 2024 | 5.50 | -0.29 | -5.01% | 5.78 | 5.96 | 5.45 | 477,672 |
| May 09 2024 | 5.79 | 0.15 | 2.57% | 5.57 | 5.84 | 5.56 | 313,504 |
| May 08 2024 | 5.645 | -0.11 | -1.83% | 5.68 | 5.71 | 5.44 | 469,368 |
| May 07 2024 | 5.75 | -0.09 | -1.54% | 5.86 | 5.89 | 5.68 | 521,042 |
| May 06 2024 | 5.84 | 0.10 | 1.74% | 5.89 | 6.11 | 5.81 | 624,309 |
| May 03 2024 | 5.74 | 0.10 | 1.77% | 5.78 | 5.8784 | 5.53 | 495,752 |
| May 02 2024 | 5.64 | 0.14 | 2.55% | 5.65 | 5.786 | 5.44 | 610,989 |
| May 01 2024 | 5.50 | 0.01 | 0.18% | 5.47 | 5.8228 | 5.35 | 617,613 |
| Apr 30 2024 | 5.49 | -0.54 | -8.96% | 5.98 | 6.04 | 5.47 | 845,043 |
| Apr 29 2024 | 6.03 | -0.32 | -5.04% | 6.29 | 6.29 | 5.89 | 708,432 |
| Apr 26 2024 | 6.35 | -0.11 | -1.70% | 6.48 | 6.59 | 6.28 | 524,032 |
| Apr 25 2024 | 6.46 | -0.02 | -0.31% | 6.21 | 6.505 | 6.1311 | 537,221 |
| Apr 24 2024 | 6.48 | -0.23 | -3.43% | 6.59 | 6.83 | 6.41 | 613,614 |
| Apr 23 2024 | 6.71 | 0.06 | 0.90% | 6.55 | 6.99 | 6.44 | 956,568 |
| Apr 22 2024 | 6.65 | 0.63 | 10.47% | 6.12 | 6.671 | 5.94 | 1,026,360 |
| Apr 19 2024 | 6.02 | 0.33 | 5.80% | 5.71 | 6.17 | 5.71 | 637,496 |
| Apr 18 2024 | 5.69 | 0.15 | 2.71% | 5.59 | 5.869 | 5.28 | 817,292 |
| Apr 17 2024 | 5.54 | 0.12 | 2.21% | 5.50 | 5.77 | 5.33 | 697,530 |
| Apr 16 2024 | 5.42 | -0.23 | -4.07% | 5.50 | 5.58 | 5.23 | 896,392 |
| Apr 15 2024 | 5.65 | -0.39 | -6.46% | 6.27 | 6.3299 | 5.60 | 1,173,276 |
| Apr 12 2024 | 6.04 | -0.53 | -8.07% | 6.59 | 6.60 | 5.90 | 1,428,127 |
| Apr 11 2024 | 6.57 | -0.10 | -1.50% | 6.68 | 6.73 | 6.46 | 675,178 |
| Apr 10 2024 | 6.67 | -0.14 | -2.06% | 6.68 | 6.8463 | 6.58 | 696,508 |
| Apr 09 2024 | 6.81 | -0.29 | -4.08% | 7.22 | 7.25 | 6.72 | 780,499 |
| Apr 08 2024 | 7.10 | 0.05 | 0.71% | 7.21 | 7.38 | 7.01 | 999,512 |
| Apr 05 2024 | 7.05 | 0.01 | 0.14% | 6.98 | 7.2191 | 6.90 | 421,800 |
| Apr 04 2024 | 7.04 | 0.10 | 1.44% | 7.00 | 7.55 | 6.95 | 969,871 |
| Apr 03 2024 | 6.94 | -0.06 | -0.86% | 6.97 | 7.2699 | 6.88 | 867,293 |
| Apr 02 2024 | 7.00 | 0.04 | 0.57% | 6.67 | 7.10 | 6.50 | 1,005,855 |
| Apr 01 2024 | 6.96 | -0.06 | -0.85% | 6.95 | 7.08 | 6.65 | 1,057,034 |
| Mar 28 2024 | 7.02 | 0.10 | 1.45% | 6.96 | 7.34 | 6.834 | 1,731,162 |
| Mar 27 2024 | 6.92 | -0.01 | -0.14% | 7.00 | 7.1306 | 6.82 | 752,049 |
| Mar 26 2024 | 6.93 | -0.28 | -3.88% | 7.21 | 7.27 | 6.78 | 1,519,439 |
| Mar 25 2024 | 7.21 | 0.05 | 0.70% | 7.25 | 7.38 | 6.90 | 1,935,277 |
| Mar 22 2024 | 7.16 | -0.79 | -9.94% | 7.50 | 7.632 | 6.98 | 1,677,836 |
| Mar 21 2024 | 7.95 | -0.39 | -4.68% | 7.94 | 8.15 | 7.684 | 2,212,562 |
| Mar 20 2024 | 8.34 | 0.91 | 12.25% | 7.30 | 8.34 | 7.0101 | 3,381,582 |
| Mar 19 2024 | 7.43 | 0.03 | 0.41% | 6.90 | 7.45 | 6.50 | 2,105,798 |
| Mar 18 2024 | 7.40 | -0.60 | -7.50% | 7.75 | 7.77 | 6.95 | 2,350,439 |
| Mar 15 2024 | 8.00 | 1.54 | 23.84% | 6.46 | 8.07 | 6.40 | 4,290,037 |
| Mar 14 2024 | 6.46 | -0.28 | -4.15% | 6.62 | 6.6599 | 6.19 | 1,163,421 |
| Mar 13 2024 | 6.74 | 0.45 | 7.15% | 6.57 | 6.9499 | 6.53 | 1,405,117 |
| Mar 12 2024 | 6.29 | -0.04 | -0.63% | 6.60 | 6.61 | 5.69 | 1,889,826 |
| Mar 11 2024 | 6.33 | -1.03 | -13.99% | 7.53 | 7.57 | 6.31 | 2,853,989 |
| Mar 08 2024 | 7.36 | 0.49 | 7.13% | 7.00 | 7.50 | 6.97 | 1,075,388 |
| Mar 07 2024 | 6.87 | 0.28 | 4.25% | 6.53 | 7.04 | 6.41 | 1,150,336 |
| Mar 06 2024 | 6.59 | 0.11 | 1.70% | 6.67 | 6.92 | 6.17 | 1,765,447 |
| Mar 05 2024 | 6.48 | -0.35 | -5.12% | 6.50 | 6.8135 | 6.41 | 1,935,876 |
| Mar 04 2024 | 6.83 | 0.07 | 1.04% | 7.50 | 7.87 | 6.38 | 3,657,423 |
| Mar 01 2024 | 6.76 | 0.14 | 2.11% | 6.76 | 6.87 | 6.3201 | 1,219,886 |
| Feb 29 2024 | 6.62 | -0.56 | -7.80% | 7.39 | 7.60 | 6.58 | 2,494,680 |
| Feb 28 2024 | 7.18 | -0.68 | -8.65% | 8.18 | 8.21 | 6.93 | 3,133,513 |
| Feb 27 2024 | 7.86 | -0.15 | -1.87% | 8.36 | 8.55 | 7.71 | 3,385,043 |
| Feb 26 2024 | 8.01 | 1.53 | 23.61% | 6.70 | 8.09 | 6.60 | 3,187,708 |
