MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BGDE — Big Digital Energy, Inc. Common Stock
NasdaqBig Digital Energy, Inc. Common Stock
$5.47
+0.19(+3.60%)
- O
- 5.35
- H
- 5.64
- L
- 5.29
- V
- 124.65K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$5.47
Period Return-31.63%
Period High$40.00
Period Low$1.70
Avg Daily Volume401.9K
Total Trading Days365
BGDE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $5.35 | $5.64 | $5.29 | $5.47 | +$0.19 | +3.60% | 124,654 | $5.46 | $5.29 $5.64 |
| Oct 1, 2026 | $5.27 | $5.42 | $5.16 | $5.28 | $-0.05 | -0.94% | 30,988 | $5.31 | $5.16 $5.42 |
| Sep 30, 2026 | $5.32 | $5.58 | $5.27 | $5.33 | +$0.01 | +0.19% | 39,804 | $5.45 | $5.27 $5.58 |
| Sep 29, 2026 | $5.33 | $5.43 | $5.11 | $5.32 | +$0.06 | +1.14% | 64,412 | $5.27 | $5.11 $5.43 |
| Sep 28, 2026 | $5.78 | $5.85 | $4.80 | $5.26 | $-0.50 | -8.68% | 196,791 | $5.30 | $4.80 $5.85 |
| Sep 25, 2026 | $6.20 | $6.25 | $5.54 | $5.76 | $-0.48 | -7.69% | 81,247 | $5.99 | $5.54 $6.25 |
| Sep 24, 2026 | $6.14 | $6.36 | $6.00 | $6.24 | +$0.09 | +1.46% | 85,304 | $6.18 | $6.00 $6.36 |
| Sep 23, 2026 | $6.11 | $6.45 | $5.68 | $6.15 | $-0.05 | -0.81% | 83,557 | $6.04 | $5.68 $6.45 |
| Sep 22, 2026 | $6.37 | $6.42 | $6.11 | $6.20 | $-0.17 | -2.67% | 115,344 | $6.23 | $6.11 $6.42 |
| Sep 21, 2026 | $6.09 | $6.45 | $5.96 | $6.37 | +$0.42 | +7.06% | 120,290 | $6.15 | $5.96 $6.45 |
| Sep 18, 2026 | $5.96 | $6.22 | $5.79 | $5.95 | +$0.01 | +0.17% | 58,181 | $5.94 | $5.79 $6.22 |
| Sep 17, 2026 | $5.70 | $5.94 | $5.51 | $5.94 | +$0.25 | +4.39% | 20,258 | $5.77 | $5.51 $5.94 |
| Sep 16, 2026 | $6.00 | $6.24 | $5.68 | $5.69 | $-0.23 | -3.89% | 71,086 | $5.96 | $5.68 $6.24 |
| Sep 15, 2026 | $6.22 | $6.46 | $5.89 | $5.92 | $-0.29 | -4.67% | 69,671 | $6.03 | $5.89 $6.46 |
| Sep 14, 2026 | $6.58 | $6.60 | $6.08 | $6.21 | $-0.58 | -8.54% | 43,942 | $6.36 | $6.08 $6.60 |
| Sep 11, 2026 | $6.40 | $6.93 | $6.40 | $6.79 | +$0.58 | +9.34% | 30,922 | $6.61 | $6.40 $6.93 |
| Sep 10, 2026 | $6.42 | $6.51 | $6.20 | $6.21 | $-0.40 | -6.05% | 31,760 | $6.34 | $6.20 $6.51 |
| Sep 9, 2026 | $7.06 | $7.06 | $6.59 | $6.61 | $-0.42 | -5.97% | 25,278 | $6.74 | $6.59 $7.06 |
| Sep 8, 2026 | $6.91 | $7.27 | $6.75 | $7.03 | +$0.16 | +2.33% | 41,764 | $6.99 | $6.75 $7.27 |
| Sep 4, 2026 | $6.72 | $6.87 | $6.30 | $6.87 | +$0.23 | +3.46% | 10,726 | $6.64 | $6.30 $6.87 |
| Sep 3, 2026 | $6.50 | $6.86 | $6.34 | $6.64 | +$0.39 | +6.24% | 31,768 | $6.63 | $6.34 $6.86 |
| Sep 2, 2026 | $6.26 | $6.56 | $6.10 | $6.25 | +$0.03 | +0.48% | 65,543 | $6.27 | $6.10 $6.56 |
| Sep 1, 2026 | $6.86 | $6.86 | $6.20 | $6.22 | $-0.39 | -5.90% | 54,421 | $6.40 | $6.20 $6.86 |
| Aug 31, 2026 | $6.31 | $6.81 | $6.07 | $6.61 | +$0.18 | +2.80% | 53,825 | $6.53 | $6.07 $6.81 |
| Aug 28, 2026 | $7.15 | $7.19 | $6.31 | $6.43 | $-0.85 | -11.68% | 57,353 | $6.66 | $6.31 $7.19 |
| Aug 27, 2026 | $7.29 | $7.49 | $7.12 | $7.28 | +$0.03 | +0.41% | 27,663 | $7.30 | $7.12 $7.49 |
| Aug 26, 2026 | $7.58 | $7.77 | $7.18 | $7.25 | $-0.37 | -4.86% | 40,548 | $7.49 | $7.18 $7.77 |
| Aug 25, 2026 | $7.40 | $7.92 | $7.23 | $7.62 | +$0.41 | +5.69% | 69,946 | $7.50 | $7.23 $7.92 |
| Aug 24, 2026 | $7.43 | $7.43 | $7.03 | $7.21 | $-0.23 | -3.09% | 30,502 | $7.24 | $7.03 $7.43 |
| Aug 21, 2026 | $7.42 | $7.97 | $7.23 | $7.44 | +$0.22 | +3.05% | 86,283 | $7.65 | $7.23 $7.97 |