Dark

BGDE
Big Digital Energy, Inc. Common Stock
stock NASDAQ

At Close

Oct 2, 2026 3:59:30 PM EDT

5.51USD+3.669%(+0.19)124,757

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 30, 2026 8:46:30 AM EDT

5.53USD+4.143%(+0.22)0

After-hours

Oct 2, 2026 4:06:30 PM EDT

5.57USD+1.089%(+0.06)100

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	5.3500	5.6400	5.2900	5.4700	+3.598%	124,761	0.000%
2026-10-01	5.2700	5.4200	5.1600	5.2800	-0.938%	30,988	+3.598%
2026-09-30	5.3200	5.5800	5.2700	5.3300	+0.188%	39,804	+2.627%
2026-09-29	5.3300	5.4299	5.1100	5.3200	+1.141%	64,412	+2.820%
2026-09-28	5.7800	5.8500	4.8000	5.2600	-8.681%	196,791	+3.992%
2026-09-25	6.2000	6.2500	5.5400	5.7600	-7.692%	81,247	-5.035%
2026-09-24	6.1400	6.3600	6.0000	6.2400	+1.463%	85,304	-12.340%
2026-09-23	6.1100	6.4500	5.6800	6.1500	-0.806%	83,557	-11.057%
2026-09-22	6.3700	6.4200	6.1100	6.2000	-2.669%	115,344	-11.774%
2026-09-21	6.0900	6.4458	5.9600	6.3700	+7.059%	120,290	-14.129%
2026-09-18	5.9600	6.2242	5.7900	5.9500	+0.168%	58,181	-8.067%
2026-09-17	5.7000	5.9400	5.5100	5.9400	+4.394%	20,258	-7.912%
2026-09-16	6.0000	6.2400	5.6750	5.6900	-3.885%	71,086	-3.866%
2026-09-15	6.2200	6.4550	5.8850	5.9200	-4.670%	70,414	-7.601%
2026-09-14	6.5800	6.6000	6.0800	6.2100	-8.542%	44,303	-11.916%
2026-09-11	6.4000	6.9300	6.4000	6.7900	+9.340%	30,922	-19.440%
2026-09-10	6.4200	6.5100	6.2000	6.2100	-6.051%	31,760	-11.916%
2026-09-09	7.0600	7.0600	6.5900	6.6100	-5.974%	25,278	-17.247%
2026-09-08	6.9100	7.2700	6.7500	7.0300	+2.329%	41,764	-22.191%
2026-09-04	6.7200	6.8700	6.3000	6.8700	+3.464%	10,726	-20.378%
2026-09-03	6.5000	6.8600	6.3400	6.6400	+6.240%	31,768	-17.620%
2026-09-02	6.2600	6.5599	6.1000	6.2500	+0.482%	67,394	-12.480%
2026-09-01	6.8600	6.8600	6.2000	6.2200	-5.900%	54,421	-12.058%
2026-08-31	6.3100	6.8099	6.0700	6.6100	+2.799%	53,825	-17.247%
2026-08-28	7.1500	7.1900	6.3100	6.4300	-11.676%	57,353	-14.930%
2026-08-27	7.2900	7.4900	7.1200	7.2800	+0.414%	27,663	-24.863%
2026-08-26	7.5800	7.7700	7.1800	7.2500	-4.856%	40,548	-24.552%
2026-08-25	7.4000	7.9199	7.2250	7.6200	+5.687%	69,946	-28.215%
2026-08-24	7.4300	7.4300	7.0300	7.2100	-3.091%	30,502	-24.133%
2026-08-21	7.4200	7.9700	7.2300	7.4400	+3.047%	86,283	-26.478%
2026-08-20	7.0800	7.2350	6.9007	7.2200	+2.996%	54,030	-24.238%
2026-08-19	6.8000	7.2900	6.7500	7.0100	+6.697%	60,082	-21.969%
2026-08-18	7.3699	7.3699	6.5700	6.5700	-6.143%	59,518	-16.743%
2026-08-17	7.3000	7.3300	6.9100	7.0000	+2.489%	85,266	-21.857%
2026-08-14	5.9300	7.2000	5.8450	6.8300	+12.706%	156,484	-19.912%
2026-08-13	6.2000	6.4900	5.8300	6.0600	-5.313%	76,467	-9.736%
2026-08-12	5.7000	6.6800	5.6400	6.4000	+6.667%	135,414	-14.531%
2026-08-11	6.1900	6.4700	5.5500	6.0000	+6.572%	206,688	-8.833%
2026-08-10	5.9300	6.0400	5.6300	5.6300	-2.931%	31,850	-2.842%
2026-08-07	6.0400	6.0900	5.8000	5.8000	+2.655%	19,537	-5.690%
2026-08-06	6.1200	6.3000	5.6500	5.6500	-6.996%	34,331	-3.186%
2026-08-05	6.2700	6.4500	5.8100	6.0750	-0.897%	26,510	-9.959%
2026-08-04	5.9900	6.5000	5.9500	6.1300	+2.337%	36,686	-10.767%
2026-08-03	5.7000	6.2409	5.5600	5.9900	+9.506%	40,971	-8.681%
2026-07-31	5.5900	6.1400	5.3600	5.4700	-3.014%	20,044	0.000%
2026-07-30	4.8000	6.1600	4.8000	5.6400	+19.492%	91,552	-3.014%
2026-07-29	4.9700	5.0800	4.5800	4.7200	-5.976%	72,243	+15.890%
2026-07-28	5.1400	5.3000	4.9000	5.0200	-4.744%	48,589	+8.964%
2026-07-27	5.6500	6.0000	5.1800	5.2700	-2.226%	37,044	+3.795%
2026-07-24	5.5200	5.7800	5.2000	5.3900	-3.405%	77,703	+1.484%
2026-07-23	5.8000	6.1600	5.5300	5.5800	-7.921%	50,150	-1.971%
2026-07-22	5.7700	6.6499	5.7400	6.0600	+1.678%	141,998	-9.736%
2026-07-21	6.0000	6.3465	5.7450	5.9600	+4.561%	67,814	-8.221%
2026-07-20	5.6400	6.1400	5.5000	5.7000	-0.175%	87,459	-4.035%
2026-07-17	5.0000	6.1800	5.0000	5.7100	+8.555%	93,847	-4.203%
2026-07-16	6.0800	6.1600	5.2000	5.2600	-17.296%	187,260	+3.992%
2026-07-15	6.4000	6.7000	5.9700	6.3600	-5.075%	121,681	-13.994%
2026-07-14	6.8500	6.9300	5.9100	6.7000	-2.758%	83,210	-18.358%
2026-07-13	7.6300	7.9700	6.7600	6.8900	-7.268%	75,650	-20.610%
2026-07-10	7.8800	8.2300	7.2500	7.4300	-4.376%	49,618	-26.380%
2026-07-09	7.6000	8.4088	7.3600	7.7700	+8.520%	83,317	-29.601%
2026-07-08	7.2000	7.3500	7.0006	7.1600	-2.981%	99,586	-23.603%
2026-07-07	8.0600	8.1200	7.2500	7.3800	-9.448%	123,192	-25.881%
2026-07-06	9.1600	9.3400	8.1100	8.1500	+9.396%	205,141	-32.883%
2026-07-02	8.3300	8.9214	7.1500	7.4500	-7.338%	162,828	-26.577%
2026-07-01	9.2300	9.2300	8.0000	8.0400	-9.865%	78,022	-31.965%
2026-06-30	9.1100	9.2250	8.3700	8.9200	-0.999%	68,691	-38.677%
2026-06-29	8.8000	9.4799	8.7500	9.0100	+2.737%	97,021	-39.290%
2026-06-26	8.4000	8.7900	7.8150	8.7700	-2.230%	121,987	-37.628%
2026-06-25	9.8700	9.8700	8.3003	8.9700	-7.430%	188,492	-39.019%
2026-06-24	10.9800	11.1400	9.2200	9.6900	-10.938%	157,648	-43.550%
2026-06-23	10.7800	11.6900	10.6200	10.8800	-5.391%	118,571	-49.724%
2026-06-22	10.7500	11.6750	10.5100	11.5000	+7.779%	247,772	-52.435%
2026-06-18	11.2100	11.3530	10.0200	10.6700	+10.000%	536,697	-48.735%
2026-06-17	8.8000	10.4899	8.7500	9.7000	+16.307%	325,923	-43.608%
2026-06-16	8.6500	9.0000	8.1000	8.3400	-2.797%	78,403	-34.412%
2026-06-15	7.6800	8.8688	7.5801	8.5800	+15.946%	131,130	-36.247%
2026-06-12	7.3000	7.7000	6.9200	7.4000	+2.921%	126,049	-26.081%
2026-06-11	7.0000	7.4900	6.7042	7.1900	+12.696%	162,454	-23.922%
2026-06-10	6.8900	7.0800	6.1600	6.3800	-7.132%	100,655	-14.263%
2026-06-09	7.2200	7.6900	6.5500	6.8700	-4.716%	64,689	-20.378%
2026-06-08	7.1100	7.7400	7.0000	7.2100	+1.406%	50,875	-24.133%
2026-06-05	7.6900	7.8100	6.7200	7.1100	-6.937%	193,002	-23.066%
2026-06-04	8.0500	8.4000	6.3100	7.6400	-3.657%	258,444	-28.403%
2026-06-03	7.0400	8.0100	6.8100	7.9300	+9.530%	103,675	-31.021%
2026-06-02	7.1400	7.4359	6.9100	7.2400	-1.630%	98,493	-24.448%
2026-06-01	7.4000	7.7500	7.0000	7.3600	+1.798%	129,915	-25.679%
2026-05-29	7.5700	7.5700	6.9000	7.2300	+2.408%	65,326	-24.343%
2026-05-28	6.8350	7.2200	6.4500	7.0600	+6.006%	130,983	-22.521%
2026-05-27	7.1400	7.3750	6.5900	6.6600	-6.065%	85,109	-17.868%
2026-05-26	6.1800	7.6900	6.1800	7.0900	+20.169%	242,564	-22.849%
2026-05-22	5.3400	6.2200	5.3400	5.9000	+9.259%	80,426	-7.288%
2026-05-21	5.1800	5.5000	5.0100	5.4000	+1.695%	78,567	+1.296%
2026-05-20	5.4800	5.7600	5.2100	5.3100	-3.279%	62,957	+3.013%
2026-05-19	5.8000	5.8867	5.2800	5.4900	-4.853%	69,984	-0.364%
2026-05-18	6.2700	6.3499	5.5500	5.7700	-4.628%	97,450	-5.199%
2026-05-15	6.5000	6.6400	5.8300	6.0500	-3.968%	95,332	-9.587%
2026-05-14	6.1000	6.9000	5.8600	6.3000	+5.000%	135,813	-13.175%
2026-05-13	6.2000	6.3900	5.5900	6.0000	-3.537%	167,294	-8.833%
2026-05-12	5.9000	6.2400	5.6650	6.2200	+2.640%	152,816	-12.058%
2026-05-11	6.2100	6.4200	5.7101	6.0600	-2.415%	143,250	-9.736%
2026-05-08	7.1000	7.1000	5.9000	6.2100	-8.542%	171,586	-11.916%
2026-05-07	6.3000	7.1600	6.2500	6.7900	+8.640%	149,338	-19.440%
2026-05-06	4.8000	6.6105	4.7565	6.2500	+32.979%	439,848	-12.480%
2026-05-05	4.6000	4.9000	4.4500	4.7000	+5.145%	104,264	+16.383%
2026-05-04	4.4500	4.8000	4.3500	4.4700	-4.077%	129,902	+22.371%
2026-05-01	4.5300	5.3100	4.5300	4.6600	+3.556%	148,154	+17.382%
2026-04-30	4.4000	5.0000	4.3000	4.5000	0.000%	142,169	+21.556%

.dark-mode .XgTXqx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XgTXqx{ color: #333333; background-color: white; border: 2px solid #333333; }BGDEBig Digital Energy, Inc. Common Stockstock NASDAQ

BGDE
Big Digital Energy, Inc. Common Stock
stock NASDAQ