Big Digital Energy(BGDE)
$3.06-0.14 (-4.38%)
BGDE
Big Digital Energy historical prices
$3.06
At close:-0.14 (-4.38%)
Want to see BGDE full AI Analyst Report?
Big Digital Energy (BGDE) Historical Prices
256 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.20 | 3.57 | 3.06 | 3.06 | 3.06 | -4.38% | 113,422 | 1.60 |
| Nov 10, 2026 | 3.21 | 3.49 | 3.12 | 3.20 | 3.20 | +1.27% | 65,662 | 0.93 |
| Nov 09, 2026 | 3.18 | 3.49 | 3.10 | 3.26 | 3.26 | +3.01% | 105,032 | 1.47 |
| Nov 06, 2026 | 3.00 | 3.30 | 2.85 | 3.16 | 3.16 | +19.70% | 138,775 | 1.91 |
| Nov 05, 2026 | 2.55 | 2.78 | 2.37 | 2.64 | 2.64 | -4.69% | 194,029 | 2.77 |
| Nov 04, 2026 | 3.12 | 3.20 | 2.76 | 2.77 | 2.77 | -12.06% | 87,233 | 1.27 |
| Nov 03, 2026 | 3.18 | 3.25 | 2.99 | 3.15 | 3.15 | +1.61% | 87,690 | 1.29 |
| Nov 02, 2026 | 3.58 | 3.66 | 3.07 | 3.10 | 3.10 | -9.36% | 69,651 | 1.03 |
| Oct 30, 2026 | 3.69 | 3.77 | 3.33 | 3.42 | 3.42 | -11.40% | 44,915 | 0.67 |
| Oct 29, 2026 | 4.05 | 4.05 | 3.64 | 3.86 | 3.86 | -2.03% | 99,819 | 1.51 |
| Oct 28, 2026 | 4.02 | 4.05 | 3.80 | 3.94 | 3.94 | -1.99% | 25,009 | 0.38 |
| Oct 27, 2026 | 3.73 | 4.24 | 3.73 | 4.02 | 4.02 | +10.14% | 86,864 | 1.31 |
| Oct 26, 2026 | 4.01 | 4.01 | 3.54 | 3.65 | 3.65 | -5.44% | 131,367 | 2.01 |
| Oct 23, 2026 | 4.30 | 4.43 | 3.86 | 3.86 | 3.86 | -7.21% | 86,954 | 1.34 |
| Oct 22, 2026 | 4.47 | 4.47 | 4.02 | 4.16 | 4.16 | -6.94% | 68,398 | 1.07 |
| Oct 21, 2026 | 4.46 | 4.86 | 4.35 | 4.47 | 4.47 | +4.44% | 46,421 | 0.72 |
| Oct 20, 2026 | 4.50 | 4.79 | 4.25 | 4.28 | 4.28 | -3.82% | 68,544 | 1.06 |
| Oct 19, 2026 | 4.89 | 4.99 | 4.45 | 4.45 | 4.45 | -2.41% | 41,868 | 0.63 |
| Oct 16, 2026 | 5.36 | 5.61 | 4.39 | 4.56 | 4.56 | -15.56% | 57,943 | 0.88 |
| Oct 15, 2026 | 4.75 | 5.42 | 4.35 | 5.40 | 5.40 | +11.11% | 195,038 | 3.03 |
| Oct 14, 2026 | 5.23 | 5.44 | 4.75 | 4.86 | 4.86 | -7.78% | 155,359 | 2.45 |
| Oct 13, 2026 | 5.27 | 5.37 | 5.17 | 5.27 | 5.27 | -0.57% | 79,301 | 1.22 |
| Oct 12, 2026 | 5.24 | 5.60 | 5.16 | 5.30 | 5.30 | +3.31% | 61,346 | 0.93 |
| Oct 09, 2026 | 5.19 | 5.31 | 5.11 | 5.13 | 5.13 | +0.79% | 22,576 | 0.34 |
| Oct 08, 2026 | 5.15 | 5.15 | 4.91 | 5.09 | 5.09 | -2.30% | 58,845 | 0.87 |
| Oct 07, 2026 | 5.20 | 5.35 | 5.17 | 5.21 | 5.21 | -2.62% | 27,601 | 0.41 |
| Oct 06, 2026 | 5.35 | 5.51 | 5.30 | 5.35 | 5.35 | +0.19% | 21,596 | 0.31 |
| Oct 05, 2026 | 5.47 | 5.61 | 5.33 | 5.34 | 5.34 | -2.38% | 55,867 | 0.81 |
| Oct 02, 2026 | 5.35 | 5.64 | 5.29 | 5.47 | 5.47 | +3.60% | 124,760 | 1.80 |
| Oct 01, 2026 | 5.27 | 5.42 | 5.16 | 5.28 | 5.28 | -0.94% | 30,982 | 0.43 |
| Sep 30, 2026 | 5.32 | 5.58 | 5.27 | 5.33 | 5.33 | +0.19% | 39,803 | 0.56 |
| Sep 29, 2026 | 5.33 | 5.43 | 5.11 | 5.32 | 5.32 | +1.14% | 64,411 | 0.88 |
| Sep 28, 2026 | 5.78 | 5.85 | 4.80 | 5.26 | 5.26 | -8.68% | 196,791 | 2.77 |
| Sep 25, 2026 | 6.20 | 6.25 | 5.54 | 5.76 | 5.76 | -7.69% | 81,246 | 1.14 |
| Sep 24, 2026 | 6.14 | 6.36 | 6.00 | 6.24 | 6.24 | +1.46% | 85,303 | 1.20 |
| Sep 23, 2026 | 6.11 | 6.45 | 5.68 | 6.15 | 6.15 | -0.81% | 83,556 | 1.16 |
| Sep 22, 2026 | 6.37 | 6.42 | 6.11 | 6.20 | 6.20 | -2.67% | 115,344 | 1.58 |
| Sep 21, 2026 | 6.09 | 6.45 | 5.96 | 6.37 | 6.37 | +7.06% | 120,289 | 1.64 |
| Sep 18, 2026 | 5.96 | 6.22 | 5.79 | 5.95 | 5.95 | +0.17% | 58,180 | 0.78 |
| Sep 17, 2026 | 5.70 | 5.94 | 5.51 | 5.94 | 5.94 | +4.39% | 19,255 | 0.25 |
| Sep 16, 2026 | 6.00 | 6.24 | 5.68 | 5.69 | 5.69 | -3.89% | 71,086 | 0.83 |
| Sep 15, 2026 | 6.22 | 6.46 | 5.89 | 5.92 | 5.92 | -4.67% | 70,414 | 0.79 |
| Sep 14, 2026 | 6.58 | 6.60 | 6.08 | 6.21 | 6.21 | -8.54% | 44,303 | 0.49 |
| Sep 11, 2026 | 6.40 | 6.93 | 6.40 | 6.79 | 6.79 | +9.34% | 30,921 | 0.34 |
| Sep 10, 2026 | 6.42 | 6.51 | 6.20 | 6.21 | 6.21 | -6.05% | 31,760 | 0.34 |
| Sep 09, 2026 | 7.06 | 7.06 | 6.59 | 6.61 | 6.61 | -5.97% | 25,278 | 0.27 |
| Sep 08, 2026 | 6.91 | 7.27 | 6.75 | 7.03 | 7.03 | +2.33% | 41,764 | 0.43 |
| Sep 07, 2026 | 6.72 | 6.87 | 6.30 | 6.87 | 6.87 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 6.72 | 6.87 | 6.30 | 6.87 | 6.87 | +3.46% | 10,726 | 0.11 |
| Sep 03, 2026 | 6.50 | 6.86 | 6.34 | 6.64 | 6.64 | +6.24% | 31,162 | 0.31 |
