Big Digital Energy, Inc. BGDE
NASDAQ · United States · Technology Services
$5.28-0.05 (-0.94%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.28 | -0.94% | $5.27 | $5.42 | $5.16 | 31.00K |
| 2026-09-30 | $5.33 | +0.19% | $5.32 | $5.58 | $5.27 | 39.80K |
| 2026-09-29 | $5.32 | +1.14% | $5.33 | $5.43 | $5.11 | 64.40K |
| 2026-09-28 | $5.26 | -8.68% | $5.78 | $5.85 | $4.80 | 196.70K |
| 2026-09-25 | $5.76 | -7.69% | $6.20 | $6.25 | $5.54 | 80.70K |
| 2026-09-24 | $6.24 | +1.46% | $6.14 | $6.36 | $6.00 | 85.00K |
| 2026-09-23 | $6.15 | -0.81% | $6.11 | $6.45 | $5.68 | 83.60K |
| 2026-09-22 | $6.20 | -2.67% | $6.37 | $6.42 | $6.11 | 115.20K |
| 2026-09-21 | $6.37 | +7.06% | $6.09 | $6.45 | $5.96 | 120.30K |
| 2026-09-18 | $5.95 | +0.17% | $5.96 | $6.22 | $5.79 | 57.70K |
| 2026-09-17 | $5.94 | +4.39% | $5.70 | $5.94 | $5.51 | 20.30K |
| 2026-09-16 | $5.69 | -3.89% | $6.00 | $6.24 | $5.68 | 70.90K |
| 2026-09-15 | $5.92 | -4.67% | $6.22 | $6.46 | $5.89 | 69.80K |
| 2026-09-14 | $6.21 | -8.54% | $6.58 | $6.60 | $6.08 | 44.20K |
| 2026-09-11 | $6.79 | +9.34% | $6.40 | $6.93 | $6.40 | 30.90K |
| 2026-09-10 | $6.21 | -6.05% | $6.42 | $6.51 | $6.20 | 31.50K |
| 2026-09-09 | $6.61 | -5.97% | $7.06 | $7.06 | $6.59 | 25.30K |
| 2026-09-08 | $7.03 | +2.33% | $6.91 | $7.27 | $6.75 | 41.70K |
| 2026-09-04 | $6.87 | +3.46% | $6.72 | $6.87 | $6.30 | 10.70K |
| 2026-09-03 | $6.64 | +6.24% | $6.50 | $6.86 | $6.34 | 31.60K |
| 2026-09-02 | $6.25 | +0.48% | $6.26 | $6.56 | $6.10 | 67.40K |
| 2026-09-01 | $6.22 | -5.90% | $6.86 | $6.86 | $6.20 | 52.90K |
| 2026-08-31 | $6.61 | +2.80% | $6.31 | $6.81 | $6.07 | 53.20K |
| 2026-08-28 | $6.43 | -11.68% | $7.15 | $7.19 | $6.31 | 57.10K |
| 2026-08-27 | $7.28 | +0.41% | $7.29 | $7.49 | $7.12 | 25.70K |
| 2026-08-26 | $7.25 | -4.86% | $7.58 | $7.77 | $7.18 | 40.50K |
| 2026-08-25 | $7.62 | +5.69% | $7.40 | $7.92 | $7.23 | 69.10K |
| 2026-08-24 | $7.21 | -3.09% | $7.43 | $7.43 | $7.03 | 30.30K |
| 2026-08-21 | $7.44 | +3.05% | $7.42 | $7.97 | $7.23 | 85.80K |
| 2026-08-20 | $7.22 | +3.00% | $7.08 | $7.24 | $6.90 | 54.00K |
| 2026-08-19 | $7.01 | +6.70% | $6.80 | $7.29 | $6.75 | 60.00K |
| 2026-08-18 | $6.57 | -6.14% | $7.37 | $7.37 | $6.57 | 59.20K |
| 2026-08-17 | $7.00 | +2.49% | $7.30 | $7.33 | $6.91 | 85.30K |
| 2026-08-14 | $6.83 | +12.71% | $5.93 | $7.20 | $5.85 | 156.50K |
| 2026-08-13 | $6.06 | -5.31% | $6.20 | $6.49 | $5.83 | 76.50K |
| 2026-08-12 | $6.40 | +6.67% | $5.70 | $6.68 | $5.64 | 135.20K |
| 2026-08-11 | $6.00 | +6.57% | $6.19 | $6.47 | $5.55 | 206.60K |
| 2026-08-10 | $5.63 | -2.93% | $5.93 | $6.04 | $5.63 | 31.80K |
| 2026-08-07 | $5.80 | +2.65% | $6.04 | $6.09 | $5.80 | 19.50K |
| 2026-08-06 | $5.65 | -7.07% | $6.12 | $6.30 | $5.65 | 34.30K |
| 2026-08-05 | $6.08 | -0.82% | $6.27 | $6.45 | $5.81 | 26.50K |
| 2026-08-04 | $6.13 | +2.34% | $5.99 | $6.50 | $5.95 | 36.60K |
| 2026-08-03 | $5.99 | +9.51% | $5.70 | $6.24 | $5.56 | 40.90K |
| 2026-07-31 | $5.47 | -3.01% | $5.59 | $6.14 | $5.36 | 20.00K |
| 2026-07-30 | $5.64 | +19.49% | $4.80 | $6.16 | $4.80 | 91.50K |
| 2026-07-29 | $4.72 | -5.98% | $4.97 | $5.08 | $4.58 | 72.20K |
| 2026-07-28 | $5.02 | -4.74% | $5.14 | $5.30 | $4.90 | 48.60K |
| 2026-07-27 | $5.27 | -2.23% | $5.65 | $6.00 | $5.18 | 37.00K |
| 2026-07-24 | $5.39 | -3.41% | $5.52 | $5.78 | $5.20 | 77.60K |
| 2026-07-23 | $5.58 | -7.92% | $5.80 | $6.16 | $5.53 | 50.10K |
| 2026-07-22 | $6.06 | +1.68% | $5.77 | $6.65 | $5.74 | 142.00K |
| 2026-07-21 | $5.96 | +4.56% | $6.00 | $6.35 | $5.75 | 67.80K |
| 2026-07-20 | $5.70 | -0.18% | $5.64 | $6.14 | $5.50 | 87.50K |
| 2026-07-17 | $5.71 | +8.56% | $5.00 | $6.18 | $5.00 | 93.80K |
| 2026-07-16 | $5.26 | -17.30% | $6.08 | $6.16 | $5.20 | 187.30K |
| 2026-07-15 | $6.36 | -5.07% | $6.40 | $6.70 | $5.97 | 121.70K |
| 2026-07-14 | $6.70 | -2.76% | $6.85 | $6.93 | $5.91 | 83.20K |
| 2026-07-13 | $6.89 | -7.27% | $7.63 | $7.97 | $6.76 | 75.60K |
| 2026-07-10 | $7.43 | -4.38% | $7.88 | $8.23 | $7.25 | 49.60K |
| 2026-07-09 | $7.77 | +8.52% | $7.60 | $8.41 | $7.36 | 83.30K |
| 2026-07-08 | $7.16 | -2.98% | $7.20 | $7.35 | $7.00 | 99.60K |
| 2026-07-07 | $7.38 | -9.45% | $8.06 | $8.12 | $7.25 | 123.10K |
| 2026-07-06 | $8.15 | +9.40% | $9.16 | $9.34 | $8.11 | 205.00K |
| 2026-07-02 | $7.45 | -7.34% | $8.33 | $8.92 | $7.15 | 162.80K |
| 2026-07-01 | $8.04 | -9.87% | $9.23 | $9.23 | $8.00 | 77.90K |
| 2026-06-30 | $8.92 | -1.00% | $9.11 | $9.23 | $8.37 | 68.70K |
| 2026-06-29 | $9.01 | +2.74% | $8.80 | $9.48 | $8.75 | 97.00K |
| 2026-06-26 | $8.77 | -2.23% | $8.40 | $8.79 | $7.82 | 122.00K |
| 2026-06-25 | $8.97 | -7.43% | $9.87 | $9.87 | $8.30 | 188.50K |
| 2026-06-24 | $9.69 | -10.94% | $10.98 | $11.14 | $9.22 | 157.50K |
| 2026-06-23 | $10.88 | -5.39% | $10.78 | $11.69 | $10.62 | 118.50K |
| 2026-06-22 | $11.50 | +7.78% | $10.75 | $11.68 | $10.51 | 247.60K |
| 2026-06-18 | $10.67 | +10.00% | $11.21 | $11.35 | $10.02 | 536.70K |
| 2026-06-17 | $9.70 | +16.31% | $8.80 | $10.49 | $8.75 | 325.90K |
| 2026-06-16 | $8.34 | -2.80% | $8.65 | $9.00 | $8.10 | 78.40K |
| 2026-06-15 | $8.58 | +15.95% | $7.68 | $8.87 | $7.58 | 130.40K |
| 2026-06-12 | $7.40 | +2.92% | $7.30 | $7.70 | $6.92 | 126.00K |
| 2026-06-11 | $7.19 | +12.70% | $7.00 | $7.49 | $6.70 | 162.50K |
| 2026-06-10 | $6.38 | -7.13% | $6.89 | $7.08 | $6.16 | 100.60K |
| 2026-06-09 | $6.87 | -4.72% | $7.22 | $7.69 | $6.55 | 64.70K |
| 2026-06-08 | $7.21 | +1.41% | $7.11 | $7.74 | $7.00 | 50.90K |
| 2026-06-05 | $7.11 | -6.94% | $7.69 | $7.81 | $6.72 | 193.00K |
| 2026-06-04 | $7.64 | -3.66% | $8.05 | $8.40 | $6.31 | 258.00K |
| 2026-06-03 | $7.93 | +9.53% | $7.04 | $8.01 | $6.81 | 103.70K |
| 2026-06-02 | $7.24 | -1.63% | $7.14 | $7.44 | $6.91 | 98.50K |
| 2026-06-01 | $7.36 | +1.80% | $7.40 | $7.75 | $7.00 | 129.80K |
| 2026-05-29 | $7.23 | +2.41% | $7.57 | $7.57 | $6.90 | 65.10K |
| 2026-05-28 | $7.06 | +6.01% | $6.84 | $7.22 | $6.45 | 130.00K |
| 2026-05-27 | $6.66 | -6.06% | $7.14 | $7.38 | $6.59 | 85.10K |
| 2026-05-26 | $7.09 | +20.17% | $6.18 | $7.69 | $6.18 | 241.10K |