NASDAQ : BGDE
Big Digital Energy, Inc. — Price history
United States
Last price 3.86 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 21.86M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Big Digital Energy, Inc. (BGDE) closed at 3.1 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.58 | 3.658 | 3.07 | 3.1 | 69,750 | -9.36% |
| 2026-10-30 | 3.69 | 3.77 | 3.33 | 3.42 | 44,936 | -11.40% |
| 2026-10-29 | 4.053 | 4.053 | 3.64 | 3.86 | 99,820 | -2.03% |
| 2026-10-28 | 4.02 | 4.045 | 3.8 | 3.94 | 25,009 | -1.99% |
| 2026-10-27 | 3.73 | 4.24 | 3.73 | 4.02 | 87,874 | +10.14% |
| 2026-10-26 | 4.01 | 4.01 | 3.54 | 3.65 | 132,186 | -5.44% |
| 2026-10-23 | 4.3 | 4.426 | 3.86 | 3.86 | 87,015 | -7.21% |
| 2026-10-22 | 4.47 | 4.47 | 4.021 | 4.16 | 68,399 | -6.94% |
| 2026-10-21 | 4.46 | 4.86 | 4.35 | 4.47 | 46,421 | +4.44% |
| 2026-10-20 | 4.5 | 4.79 | 4.25 | 4.28 | 68,544 | -3.82% |
| 2026-10-19 | 4.89 | 4.985 | 4.45 | 4.45 | 41,888 | -2.41% |
| 2026-10-16 | 5.36 | 5.608 | 4.39 | 4.56 | 57,949 | -15.56% |
| 2026-10-15 | 4.75 | 5.42 | 4.35 | 5.4 | 195,038 | +11.11% |
| 2026-10-14 | 5.23 | 5.44 | 4.75 | 4.86 | 155,359 | -7.78% |
| 2026-10-13 | 5.27 | 5.37 | 5.165 | 5.27 | 79,301 | -0.57% |
| 2026-10-12 | 5.24 | 5.6 | 5.16 | 5.3 | 61,346 | +3.31% |
| 2026-10-09 | 5.19 | 5.31 | 5.11 | 5.13 | 22,576 | +0.79% |
| 2026-10-08 | 5.15 | 5.15 | 4.905 | 5.09 | 58,845 | -2.30% |
| 2026-10-07 | 5.2 | 5.35 | 5.17 | 5.21 | 27,601 | -2.62% |
| 2026-10-06 | 5.348 | 5.51 | 5.3 | 5.35 | 21,596 | +0.19% |
| 2026-10-05 | 5.47 | 5.608 | 5.33 | 5.34 | 55,968 | -2.38% |
| 2026-10-02 | 5.35 | 5.64 | 5.29 | 5.47 | 124,760 | +3.60% |
| 2026-10-01 | 5.27 | 5.42 | 5.16 | 5.28 | 30,987 | -0.94% |
| 2026-09-30 | 5.32 | 5.58 | 5.27 | 5.33 | 39,803 | +0.19% |
| 2026-09-29 | 5.33 | 5.43 | 5.11 | 5.32 | 64,410 | +1.14% |
| 2026-09-28 | 5.78 | 5.85 | 4.8 | 5.26 | 196,791 | -8.68% |
| 2026-09-25 | 6.2 | 6.25 | 5.54 | 5.76 | 81,246 | -7.69% |
| 2026-09-24 | 6.14 | 6.36 | 6 | 6.24 | 85,303 | +1.46% |
| 2026-09-23 | 6.11 | 6.45 | 5.68 | 6.15 | 83,556 | -0.81% |
| 2026-09-22 | 6.37 | 6.42 | 6.11 | 6.2 | 115,344 | -2.67% |
| 2026-09-21 | 6.09 | 6.446 | 5.96 | 6.37 | 120,289 | +7.06% |
| 2026-09-18 | 5.96 | 6.224 | 5.79 | 5.95 | 58,180 | +0.17% |
| 2026-09-17 | 5.7 | 5.94 | 5.51 | 5.94 | 20,257 | +4.39% |
| 2026-09-16 | 6 | 6.24 | 5.675 | 5.69 | 71,086 | -3.89% |
| 2026-09-15 | 6.22 | 6.455 | 5.885 | 5.92 | 70,414 | -4.67% |
| 2026-09-14 | 6.58 | 6.6 | 6.08 | 6.21 | 44,303 | -8.54% |
| 2026-09-11 | 6.4 | 6.93 | 6.4 | 6.79 | 30,921 | +9.34% |
| 2026-09-10 | 6.42 | 6.51 | 6.2 | 6.21 | 31,759 | -6.05% |
| 2026-09-09 | 7.06 | 7.06 | 6.59 | 6.61 | 25,278 | -5.97% |
| 2026-09-08 | 6.91 | 7.27 | 6.75 | 7.03 | 41,764 | +2.33% |
| 2026-09-04 | 6.72 | 6.87 | 6.3 | 6.87 | 10,726 | +3.46% |
| 2026-09-03 | 6.5 | 6.86 | 6.34 | 6.64 | 31,767 | +6.24% |
| 2026-09-02 | 6.26 | 6.56 | 6.1 | 6.25 | 67,393 | +0.48% |
| 2026-09-01 | 6.86 | 6.86 | 6.2 | 6.22 | 54,420 | -5.90% |
| 2026-08-31 | 6.31 | 6.81 | 6.07 | 6.61 | 53,824 | +2.80% |
| 2026-08-28 | 7.15 | 7.19 | 6.31 | 6.43 | 57,353 | -11.68% |
| 2026-08-27 | 7.29 | 7.49 | 7.12 | 7.28 | 27,663 | +0.41% |
| 2026-08-26 | 7.58 | 7.77 | 7.18 | 7.25 | 40,547 | -4.86% |
| 2026-08-25 | 7.4 | 7.92 | 7.225 | 7.62 | 69,946 | +5.69% |
| 2026-08-24 | 7.43 | 7.43 | 7.03 | 7.21 | 30,502 | -3.09% |
| 2026-08-21 | 7.42 | 7.97 | 7.23 | 7.44 | 86,282 | +3.05% |
| 2026-08-20 | 7.08 | 7.235 | 6.901 | 7.22 | 54,029 | +3.00% |
| 2026-08-19 | 6.8 | 7.29 | 6.75 | 7.01 | 60,082 | +6.70% |
| 2026-08-18 | 7.37 | 7.37 | 6.57 | 6.57 | 59,517 | -6.14% |
| 2026-08-17 | 7.3 | 7.33 | 6.91 | 7 | 85,266 | +2.49% |
| 2026-08-14 | 5.93 | 7.2 | 5.845 | 6.83 | 156,483 | +12.71% |
| 2026-08-13 | 6.2 | 6.49 | 5.83 | 6.06 | 76,467 | -5.31% |
| 2026-08-12 | 5.7 | 6.68 | 5.64 | 6.4 | 135,413 | +6.67% |
| 2026-08-11 | 6.19 | 6.47 | 5.55 | 6 | 206,688 | +6.57% |
| 2026-08-10 | 5.93 | 6.04 | 5.63 | 5.63 | 31,850 | -2.93% |
| 2026-08-07 | 6.04 | 6.09 | 5.8 | 5.8 | 19,536 | +2.65% |
| 2026-08-06 | 6.12 | 6.3 | 5.65 | 5.65 | 34,330 | -7.00% |
| 2026-08-05 | 6.27 | 6.45 | 5.81 | 6.075 | 26,509 | -0.90% |
| 2026-08-04 | 5.99 | 6.5 | 5.95 | 6.13 | 36,686 | +2.34% |
| 2026-08-03 | 5.7 | 6.241 | 5.56 | 5.99 | 40,970 | +9.51% |
| 2026-07-31 | 5.59 | 6.14 | 5.36 | 5.47 | 20,044 | -3.01% |
| 2026-07-30 | 4.8 | 6.16 | 4.8 | 5.64 | 91,552 | +19.49% |
| 2026-07-29 | 4.97 | 5.08 | 4.58 | 4.72 | 72,242 | -5.98% |
| 2026-07-28 | 5.14 | 5.3 | 4.9 | 5.02 | 48,588 | -4.74% |
| 2026-07-27 | 5.65 | 6 | 5.18 | 5.27 | 37,043 | -2.23% |
| 2026-07-24 | 5.52 | 5.78 | 5.2 | 5.39 | 77,703 | -3.41% |
| 2026-07-23 | 5.8 | 6.16 | 5.53 | 5.58 | 50,150 | -7.92% |
| 2026-07-22 | 5.77 | 6.65 | 5.74 | 6.06 | 141,997 | +1.68% |
| 2026-07-21 | 6 | 6.347 | 5.745 | 5.96 | 67,814 | +4.56% |
| 2026-07-20 | 5.64 | 6.14 | 5.5 | 5.7 | 87,458 | -0.18% |
| 2026-07-17 | 5 | 6.18 | 5 | 5.71 | 93,846 | +8.56% |
| 2026-07-16 | 6.08 | 6.16 | 5.2 | 5.26 | 187,260 | -17.30% |
| 2026-07-15 | 6.4 | 6.7 | 5.97 | 6.36 | 121,680 | -5.07% |
| 2026-07-14 | 6.85 | 6.93 | 5.91 | 6.7 | 83,209 | -2.76% |
| 2026-07-13 | 7.63 | 7.97 | 6.76 | 6.89 | 75,649 | -7.27% |
| 2026-07-10 | 7.88 | 8.23 | 7.25 | 7.43 | 49,618 | -4.38% |
| 2026-07-09 | 7.6 | 8.409 | 7.36 | 7.77 | 83,316 | +8.52% |
| 2026-07-08 | 7.2 | 7.35 | 7.001 | 7.16 | 99,585 | -2.98% |
| 2026-07-07 | 8.06 | 8.12 | 7.25 | 7.38 | 123,191 | -9.45% |
| 2026-07-06 | 9.16 | 9.34 | 8.11 | 8.15 | 205,141 | +9.40% |
| 2026-07-02 | 8.33 | 8.921 | 7.15 | 7.45 | 162,828 | -7.34% |
| 2026-07-01 | 9.23 | 9.23 | 8 | 8.04 | 78,021 | -9.87% |
| 2026-06-30 | 9.11 | 9.225 | 8.37 | 8.92 | 68,690 | -1.00% |
| 2026-06-29 | 8.8 | 9.48 | 8.75 | 9.01 | 97,020 | +2.74% |
| 2026-06-26 | 8.4 | 8.79 | 7.815 | 8.77 | 121,987 | -2.23% |
| 2026-06-25 | 9.87 | 9.87 | 8.3 | 8.97 | 188,491 | -7.43% |
| 2026-06-24 | 10.98 | 11.14 | 9.22 | 9.69 | 157,648 | -10.94% |
| 2026-06-23 | 10.78 | 11.69 | 10.62 | 10.88 | 118,570 | -5.39% |
| 2026-06-22 | 10.75 | 11.675 | 10.51 | 11.5 | 247,771 | +7.78% |
| 2026-06-18 | 11.21 | 11.353 | 10.02 | 10.67 | 536,696 | +10.00% |
| 2026-06-17 | 8.8 | 10.49 | 8.75 | 9.7 | 325,923 | +16.31% |
| 2026-06-16 | 8.65 | 9 | 8.1 | 8.34 | 78,403 | -2.80% |
| 2026-06-15 | 7.68 | 8.869 | 7.58 | 8.58 | 131,129 | +15.95% |
| 2026-06-12 | 7.3 | 7.7 | 6.92 | 7.4 | 126,049 | +2.92% |
| 2026-06-11 | 7 | 7.49 | 6.704 | 7.19 | 162,454 | +12.70% |
| 2026-06-10 | 6.89 | 7.08 | 6.16 | 6.38 | 100,654 | -7.13% |
| 2026-06-09 | 7.22 | 7.69 | 6.55 | 6.87 | 64,689 | -4.72% |
| 2026-06-08 | 7.11 | 7.74 | 7 | 7.21 | 50,874 | +1.41% |
| 2026-06-05 | 7.69 | 7.81 | 6.72 | 7.11 | 193,001 | -6.94% |
| 2026-06-04 | 8.05 | 8.4 | 6.31 | 7.64 | 258,444 | -3.66% |
| 2026-06-03 | 7.04 | 8.01 | 6.81 | 7.93 | 103,675 | +9.53% |
| 2026-06-02 | 7.14 | 7.436 | 6.91 | 7.24 | 98,493 | -1.63% |
| 2026-06-01 | 7.4 | 7.75 | 7 | 7.36 | 129,915 | +1.80% |
| 2026-05-29 | 7.57 | 7.57 | 6.9 | 7.23 | 65,325 | +2.41% |
| 2026-05-28 | 6.835 | 7.22 | 6.45 | 7.06 | 130,982 | +6.01% |
| 2026-05-27 | 7.14 | 7.375 | 6.59 | 6.66 | 85,109 | -6.06% |
| 2026-05-26 | 6.18 | 7.69 | 6.18 | 7.09 | 242,564 | +20.17% |
| 2026-05-22 | 5.34 | 6.22 | 5.34 | 5.9 | 80,426 | +9.26% |
| 2026-05-21 | 5.18 | 5.5 | 5.01 | 5.4 | 78,566 | +1.69% |
| 2026-05-20 | 5.48 | 5.76 | 5.21 | 5.31 | 62,957 | -3.28% |
| 2026-05-19 | 5.8 | 5.887 | 5.28 | 5.49 | 69,983 | -4.85% |
| 2026-05-18 | 6.27 | 6.35 | 5.55 | 5.77 | 97,449 | -4.63% |
| 2026-05-15 | 6.5 | 6.64 | 5.83 | 6.05 | 95,331 | -3.97% |
| 2026-05-14 | 6.1 | 6.9 | 5.86 | 6.3 | 135,813 | +5.00% |
| 2026-05-13 | 6.2 | 6.39 | 5.59 | 6 | 167,294 | -3.54% |