Big Digital Energy, Inc. - Common Stock (BGDE)
6.7000
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 15th, 8:42 AM EDT
Historical Prices For Big Digital Energy, Inc. - Common Stock (BGDE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/14/2026 | 6.85 | 6.93 | 5.91 | 6.70 | 83,206 | 6.70 |
| 7/13/2026 | 7.63 | 7.97 | 6.76 | 6.89 | 75,651 | 6.89 |
| 7/10/2026 | 7.88 | 8.23 | 7.25 | 7.43 | 49,618 | 7.43 |
| 7/09/2026 | 7.60 | 8.41 | 7.36 | 7.77 | 83,317 | 7.77 |
| 7/08/2026 | 7.20 | 7.35 | 7.00 | 7.16 | 99,580 | 7.16 |
| 7/07/2026 | 8.01 | 8.12 | 7.25 | 7.38 | 123,192 | 7.38 |
| 7/06/2026 | 9.16 | 9.34 | 8.11 | 8.15 | 205,036 | 8.15 |
| 7/02/2026 | 8.33 | 8.92 | 7.15 | 7.45 | 162,829 | 7.45 |
| 7/01/2026 | 9.23 | 9.23 | 8.00 | 8.04 | 77,910 | 8.04 |
| 6/30/2026 | 9.11 | 9.22 | 8.37 | 8.92 | 68,668 | 8.92 |
| 6/29/2026 | 8.80 | 9.48 | 8.75 | 9.01 | 97,021 | 9.01 |
| 6/26/2026 | 8.40 | 8.79 | 7.82 | 8.77 | 121,987 | 8.77 |
| 6/25/2026 | 9.87 | 9.87 | 8.30 | 8.97 | 188,487 | 8.97 |
| 6/24/2026 | 10.98 | 11.14 | 9.22 | 9.69 | 157,647 | 9.69 |
| 6/23/2026 | 10.78 | 11.69 | 10.62 | 10.88 | 118,570 | 10.88 |
| 6/22/2026 | 10.75 | 11.68 | 10.51 | 11.50 | 247,735 | 11.50 |
| 6/18/2026 | 11.21 | 11.35 | 10.02 | 10.67 | 536,697 | 10.67 |
| 6/17/2026 | 8.80 | 10.49 | 8.75 | 9.70 | 323,817 | 9.70 |
| 6/16/2026 | 8.65 | 9.00 | 8.10 | 8.34 | 78,402 | 8.34 |
| 6/15/2026 | 7.68 | 8.87 | 7.58 | 8.58 | 131,025 | 8.58 |
| 6/12/2026 | 7.30 | 7.70 | 6.92 | 7.40 | 126,049 | 7.40 |
| 6/11/2026 | 7.00 | 7.49 | 6.70 | 7.19 | 162,454 | 7.19 |
| 6/10/2026 | 6.89 | 7.08 | 6.16 | 6.38 | 100,596 | 6.38 |
| 6/09/2026 | 7.22 | 7.69 | 6.55 | 6.87 | 64,689 | 6.87 |
| 6/08/2026 | 7.11 | 7.74 | 7.00 | 7.21 | 49,737 | 7.21 |
| 6/05/2026 | 7.69 | 7.81 | 6.72 | 7.11 | 193,002 | 7.11 |
| 6/04/2026 | 8.05 | 8.40 | 6.31 | 7.64 | 258,440 | 7.64 |
| 6/03/2026 | 7.04 | 8.01 | 6.81 | 7.93 | 103,385 | 7.93 |
| 6/02/2026 | 7.14 | 7.44 | 6.91 | 7.24 | 98,473 | 7.24 |
| 6/01/2026 | 7.40 | 7.75 | 7.00 | 7.36 | 129,833 | 7.36 |
| 5/29/2026 | 7.57 | 7.57 | 6.90 | 7.23 | 65,326 | 7.23 |
| 5/28/2026 | 6.84 | 7.22 | 6.45 | 7.06 | 130,257 | 7.06 |
| 5/27/2026 | 7.14 | 7.38 | 6.59 | 6.66 | 85,107 | 6.66 |
| 5/26/2026 | 6.18 | 7.69 | 6.18 | 7.09 | 241,127 | 7.09 |
| 5/22/2026 | 5.34 | 6.22 | 5.34 | 5.90 | 80,427 | 5.90 |
| 5/21/2026 | 5.18 | 5.50 | 5.01 | 5.40 | 78,522 | 5.40 |
| 5/20/2026 | 5.40 | 5.76 | 5.21 | 5.31 | 62,946 | 5.31 |
| 5/19/2026 | 5.80 | 5.89 | 5.28 | 5.49 | 69,986 | 5.49 |
| 5/18/2026 | 6.27 | 6.35 | 5.55 | 5.77 | 97,451 | 5.77 |
| 5/15/2026 | 6.50 | 6.57 | 5.83 | 6.05 | 95,332 | 6.05 |
| 5/14/2026 | 6.10 | 6.90 | 5.86 | 6.30 | 132,414 | 6.30 |
| 5/13/2026 | 6.20 | 6.39 | 5.59 | 6.00 | 167,089 | 6.00 |
| 5/12/2026 | 5.90 | 6.24 | 5.67 | 6.22 | 152,782 | 6.22 |
| 5/11/2026 | 6.21 | 6.42 | 5.71 | 6.06 | 143,144 | 6.06 |
| 5/08/2026 | 7.10 | 7.10 | 5.90 | 6.21 | 171,586 | 6.21 |
| 5/07/2026 | 6.30 | 7.16 | 6.25 | 6.79 | 149,306 | 6.79 |
| 5/06/2026 | 4.80 | 6.61 | 4.76 | 6.25 | 439,573 | 6.25 |
| 5/05/2026 | 4.60 | 4.90 | 4.45 | 4.70 | 104,204 | 4.70 |
| 5/04/2026 | 4.45 | 4.80 | 4.35 | 4.47 | 129,475 | 4.47 |
| 5/01/2026 | 4.53 | 5.31 | 4.53 | 4.66 | 148,154 | 4.66 |
| 4/30/2026 | 4.40 | 5.00 | 4.30 | 4.50 | 142,069 | 4.50 |