Big Digital Energy Stock Price History
NASDAQ: BGDEFinanceFinance: Consumer ServicesUSD
5.13+0.04 (+0.79%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BGDE price history at a glance
The price history for Big Digital Energy (BGDE) on this page begins on February 20, 2012, when the stock closed at $414,720.00; it most recently closed at $5.13 on October 5, 2026. The highest price in this record is $434,160.00, reached on March 5, 2012; the latest close is 100.0% below that peak. Across the 13 complete calendar years in the table, BGDE finished higher in 5 and lower in 8. Its best year was 2021 (+215.7%) and its worst was 2022 (-96.5%).
Over roughly 15 years the share price changed -100.0%, a -53.8% compound annual price return (excluding dividends). In the last 12 months alone, BGDE has lost 71.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $434,160.00
- Date of high
- Mar 5, 2012
- Low since 2012
- $1.70
- Date of low
- Mar 30, 2026
- 52-week high
- $40.00
- 52-week low
- $1.70
- Last close
- $5.13
BGDE returns
1 week
-6.22%
1 month
-22.39%
3 months
-30.96%
6 months
+20.42%
Year to date
+21.85%
1 year
-71.50%
3 years
-59.29%
5 years
-99.55%
BGDE price return, excluding dividends.
BGDE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.13 | +12.75% |
| 2025 | 4.55 | -76.55% |
| 2024 | 19.40 | -69.69% |
| 2023 | 64.00 | +131.88% |
| 2022 | 27.60 | -96.53% |
| 2021 | 795.60 | +215.71% |
| 2020 | 252.00 | +5.00% |
| 2019 | 240.00 | -75.00% |
| 2018 | 960.00 | -52.38% |
| 2017 | 2,016.00 | -93.00% |
| 2016 | 28,800.00 | +1.01% |
| 2015 | 28,512.00 | +3.13% |
| 2014 | 27,648.00 | -56.56% |
| 2013 | 63,648.00 | -46.03% |
| 2012* | 117,936.00 | -71.56% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
BGDE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.22 | 5.31 | 5.11 | 5.13 | +0.79% | |
| 5.15 | 5.15 | 4.91 | 5.09 | -2.30% | |
| 5.20 | 5.35 | 5.17 | 5.21 | -2.62% | |
| 5.35 | 5.51 | 5.30 | 5.35 | +0.19% | |
| 5.47 | 5.61 | 5.33 | 5.34 | -2.38% | |
| 5.35 | 5.64 | 5.29 | 5.47 | +3.60% | |
| 5.27 | 5.42 | 5.16 | 5.28 | -0.94% | |
| 5.32 | 5.58 | 5.27 | 5.33 | +0.19% | |
| 5.33 | 5.43 | 5.11 | 5.32 | +1.14% | |
| 5.78 | 5.85 | 4.80 | 5.26 | -8.68% | |
| 6.20 | 6.25 | 5.54 | 5.76 | -7.69% | |
| 6.14 | 6.36 | 6.00 | 6.24 | +1.46% | |
| 6.11 | 6.45 | 5.68 | 6.15 | -0.81% | |
| 6.37 | 6.42 | 6.11 | 6.20 | -2.67% | |
| 6.09 | 6.45 | 5.96 | 6.37 | +7.06% | |
| 5.96 | 6.22 | 5.79 | 5.95 | +0.17% | |
| 5.70 | 5.94 | 5.51 | 5.94 | +4.39% | |
| 6.00 | 6.24 | 5.68 | 5.69 | -3.89% | |
| 6.22 | 6.46 | 5.89 | 5.92 | -4.67% | |
| 6.58 | 6.60 | 6.08 | 6.21 | -8.54% | |
| 6.40 | 6.93 | 6.40 | 6.79 | +9.34% | |
| 6.42 | 6.51 | 6.20 | 6.21 | -6.05% | |
| 7.06 | 7.06 | 6.59 | 6.61 | -5.97% | |
| 6.91 | 7.27 | 6.75 | 7.03 | +2.33% | |
| 6.72 | 6.87 | 6.30 | 6.87 | +3.46% | |
| 6.50 | 6.86 | 6.34 | 6.64 | +6.24% | |
| 6.26 | 6.56 | 6.10 | 6.25 | +0.48% | |
| 6.86 | 6.86 | 6.20 | 6.22 | -5.90% | |
| 6.31 | 6.81 | 6.07 | 6.61 | +2.80% | |
| 7.15 | 7.19 | 6.31 | 6.43 | -11.68% | |
| 7.29 | 7.49 | 7.12 | 7.28 | +0.41% | |
| 7.58 | 7.77 | 7.18 | 7.25 | -4.86% | |
| 7.40 | 7.92 | 7.23 | 7.62 | +5.69% | |
| 7.43 | 7.43 | 7.03 | 7.21 | -3.09% | |
| 7.42 | 7.97 | 7.23 | 7.44 | +3.05% | |
| 7.08 | 7.24 | 6.90 | 7.22 | +3.00% | |
| 6.80 | 7.29 | 6.75 | 7.01 | +6.70% | |
| 7.37 | 7.37 | 6.57 | 6.57 | -6.14% | |
| 7.30 | 7.33 | 6.91 | 7.00 | +2.49% | |
| 5.93 | 7.20 | 5.85 | 6.83 | +12.71% | |
| 6.20 | 6.49 | 5.83 | 6.06 | -5.31% | |
| 5.70 | 6.68 | 5.64 | 6.40 | +6.67% | |
| 6.19 | 6.47 | 5.55 | 6.00 | +6.57% | |
| 5.93 | 6.04 | 5.63 | 5.63 | -2.93% | |
| 6.04 | 6.09 | 5.80 | 5.80 | +2.65% | |
| 6.12 | 6.30 | 5.65 | 5.65 | -7.07% | |
| 6.27 | 6.45 | 5.81 | 6.08 | -0.82% | |
| 5.99 | 6.50 | 5.95 | 6.13 | +2.34% | |
| 5.70 | 6.24 | 5.56 | 5.99 | +9.51% | |
| 5.59 | 6.14 | 5.36 | 5.47 | -3.01% | |
| 4.80 | 6.16 | 4.80 | 5.64 | +19.49% | |
| 4.97 | 5.08 | 4.58 | 4.72 | -5.98% | |
| 5.14 | 5.30 | 4.90 | 5.02 | -4.74% | |
| 5.65 | 6.00 | 5.18 | 5.27 | -2.23% | |
| 5.52 | 5.78 | 5.20 | 5.39 | -3.41% | |
| 5.80 | 6.16 | 5.53 | 5.58 | -7.92% | |
| 5.77 | 6.65 | 5.74 | 6.06 | +1.68% | |
| 6.00 | 6.35 | 5.75 | 5.96 | +4.56% | |
| 5.64 | 6.14 | 5.50 | 5.70 | -0.18% | |
| 5.00 | 6.18 | 5.00 | 5.71 | +8.56% | |
| 6.08 | 6.16 | 5.20 | 5.26 | -17.30% | |
| 6.40 | 6.70 | 5.97 | 6.36 | -5.07% | |
| 6.85 | 6.93 | 5.91 | 6.70 | -2.76% | |
| 7.63 | 7.97 | 6.76 | 6.89 | -7.27% | |
| 7.88 | 8.23 | 7.25 | 7.43 | -4.38% | |
| 7.60 | 8.41 | 7.36 | 7.77 | +8.52% | |
| 7.20 | 7.35 | 7.00 | 7.16 | -2.98% | |
| 8.06 | 8.12 | 7.25 | 7.38 | -9.45% | |
| 9.16 | 9.34 | 8.11 | 8.15 | +9.40% | |
| 8.33 | 8.92 | 7.15 | 7.45 | -7.34% | |
| 9.23 | 9.23 | 8.00 | 8.04 | -9.87% | |
| 9.11 | 9.23 | 8.37 | 8.92 | -1.00% | |
| 8.80 | 9.48 | 8.75 | 9.01 | +2.74% | |
| 8.40 | 8.79 | 7.82 | 8.77 | -2.23% | |
| 9.87 | 9.87 | 8.30 | 8.97 | -7.43% | |
| 10.98 | 11.14 | 9.22 | 9.69 | -10.94% | |
| 10.78 | 11.69 | 10.62 | 10.88 | -5.39% | |
| 10.75 | 11.68 | 10.51 | 11.50 | +7.78% | |
| 11.21 | 11.35 | 10.02 | 10.67 | +10.00% | |
| 8.80 | 10.49 | 8.75 | 9.70 | +16.31% | |
| 8.65 | 9.00 | 8.10 | 8.34 | -2.80% | |
| 7.68 | 8.87 | 7.58 | 8.58 | +15.95% | |
| 7.30 | 7.70 | 6.92 | 7.40 | +2.92% | |
| 7.00 | 7.49 | 6.70 | 7.19 | +12.70% | |
| 6.89 | 7.08 | 6.16 | 6.38 | -7.13% | |
| 7.22 | 7.69 | 6.55 | 6.87 | -4.72% | |
| 7.11 | 7.74 | 7.00 | 7.21 | +1.41% | |
| 7.69 | 7.81 | 6.72 | 7.11 | -6.94% | |
| 8.05 | 8.40 | 6.31 | 7.64 | -3.66% | |
| 7.04 | 8.01 | 6.81 | 7.93 | +9.53% | |
| 7.14 | 7.44 | 6.91 | 7.24 | -1.63% | |
| 7.40 | 7.75 | 7.00 | 7.36 | +1.80% | |
| 7.57 | 7.57 | 6.90 | 7.23 | +2.41% | |
| 6.84 | 7.22 | 6.45 | 7.06 | +6.01% | |
| 7.14 | 7.38 | 6.59 | 6.66 | -6.06% | |
| 6.18 | 7.69 | 6.18 | 7.09 | +20.17% | |
| 5.34 | 6.22 | 5.34 | 5.90 | +9.26% | |
| 5.18 | 5.50 | 5.01 | 5.40 | +1.69% | |
| 5.48 | 5.76 | 5.21 | 5.31 | -3.28% | |
| 5.80 | 5.89 | 5.28 | 5.49 | -4.85% | |
| 6.27 | 6.35 | 5.55 | 5.77 | -4.63% | |
| 6.50 | 6.64 | 5.83 | 6.05 | -3.97% | |
| 6.10 | 6.90 | 5.86 | 6.30 | +5.00% | |
| 6.20 | 6.39 | 5.59 | 6.00 | -3.54% | |
| 5.90 | 6.24 | 5.67 | 6.22 | +2.64% | |
| 6.21 | 6.42 | 5.71 | 6.06 | -2.42% | |
| 7.10 | 7.10 | 5.90 | 6.21 | -8.54% | |
| 6.30 | 7.16 | 6.25 | 6.79 | +8.64% | |
| 4.80 | 6.61 | 4.76 | 6.25 | +32.98% | |
| 4.60 | 4.90 | 4.45 | 4.70 | +5.15% | |
| 4.45 | 4.80 | 4.35 | 4.47 | -4.08% | |
| 4.53 | 5.31 | 4.53 | 4.66 | +3.56% | |
| 4.40 | 5.00 | 4.30 | 4.50 | -4.46% | |
| 4.45 | 4.79 | 4.02 | 4.71 | +12.41% | |
| 6.04 | 6.29 | 3.57 | 4.19 | -34.43% | |
| 7.60 | 8.50 | 6.05 | 6.39 | -13.30% | |
| 6.30 | 7.42 | 5.80 | 7.37 | +23.45% | |
| 6.28 | 6.37 | 5.64 | 5.97 | -4.94% | |
| 6.50 | 6.75 | 5.88 | 6.28 | -1.72% | |
| 6.62 | 6.62 | 6.07 | 6.39 | -2.14% | |
| 6.78 | 6.90 | 6.30 | 6.53 | -8.03% | |
| 6.17 | 7.35 | 5.91 | 7.10 | +15.26% | |
| 6.16 | 6.20 | 5.67 | 6.16 | -1.75% | |
| 6.09 | 6.67 | 5.82 | 6.27 | +2.45% | |
| 4.91 | 6.41 | 4.90 | 6.12 | +24.90% | |
| 4.87 | 4.94 | 4.18 | 4.90 | +15.02% | |
| 4.38 | 4.93 | 3.64 | 4.26 | -3.84% | |
| 4.41 | 5.14 | 3.92 | 4.43 | +3.99% | |
| 2.89 | 4.89 | 2.70 | 4.26 | +48.95% | |
| 3.07 | 3.45 | 2.70 | 2.86 | +10.42% | |
| 1.75 | 2.60 | 1.75 | 2.59 | +51.46% | |
| 1.90 | 1.90 | 1.70 | 1.71 | -11.40% | |
| 1.97 | 2.03 | 1.80 | 1.93 | -1.03% | |
| 1.94 | 2.04 | 1.74 | 1.95 | +2.63% | |
| 2.00 | 2.16 | 1.88 | 1.90 | -3.55% | |
| 2.40 | 2.40 | 1.82 | 1.97 | -17.57% | |
| 2.36 | 2.67 | 2.22 | 2.39 | -2.85% | |
| 2.49 | 2.58 | 2.42 | 2.46 | -1.20% | |
| 2.46 | 2.52 | 2.44 | 2.49 | +0.40% | |
| 2.50 | 2.53 | 2.42 | 2.48 | +1.64% | |
| 2.50 | 2.50 | 2.31 | 2.44 | -3.56% | |
| 2.50 | 2.56 | 2.48 | 2.53 | -0.78% | |
| 2.60 | 2.70 | 2.50 | 2.55 | -1.92% | |
| 2.65 | 2.72 | 2.58 | 2.60 | 0.00% | |
| 2.68 | 2.76 | 2.54 | 2.60 | +3.17% | |
| 2.73 | 2.80 | 2.52 | 2.52 | -4.18% | |
| 2.78 | 2.81 | 2.62 | 2.63 | -3.31% | |
| 3.00 | 3.00 | 2.66 | 2.72 | -1.09% | |
| 2.65 | 2.84 | 2.61 | 2.75 | 0.00% | |
| 2.83 | 2.89 | 2.59 | 2.75 | -1.08% | |
| 2.75 | 2.87 | 2.69 | 2.78 | -0.71% | |
| 2.94 | 2.99 | 2.77 | 2.80 | -3.45% | |
| 2.88 | 2.94 | 2.85 | 2.90 | +3.57% | |
| 2.95 | 3.00 | 2.76 | 2.80 | -5.41% | |
| 2.89 | 3.03 | 2.86 | 2.96 | 0.00% | |
| 3.08 | 3.16 | 2.90 | 2.96 | -6.62% | |
| 3.20 | 3.37 | 3.00 | 3.17 | -4.52% | |
| 3.31 | 3.50 | 3.22 | 3.32 | +4.08% | |
| 3.06 | 3.30 | 2.99 | 3.19 | +3.91% | |
| 3.06 | 3.19 | 2.91 | 3.07 | +0.66% | |
| 3.04 | 3.15 | 2.99 | 3.05 | +0.33% | |
| 3.07 | 3.16 | 2.81 | 3.04 | -0.33% | |
| 2.93 | 3.21 | 2.88 | 3.05 | +5.90% | |
| 3.04 | 3.09 | 2.85 | 2.88 | -4.95% | |
| 2.92 | 3.15 | 2.71 | 3.03 | +7.83% | |
| 2.89 | 2.98 | 2.58 | 2.81 | -2.43% | |
| 3.14 | 3.20 | 2.75 | 2.88 | -7.10% | |
| 3.31 | 3.45 | 3.10 | 3.10 | -8.82% | |
| 3.32 | 3.55 | 3.27 | 3.40 | -3.41% | |
| 2.80 | 3.58 | 2.01 | 3.52 | +22.65% | |
| 3.15 | 3.18 | 2.82 | 2.87 | -8.89% | |
| 3.62 | 3.62 | 2.74 | 3.15 | -11.76% | |
| 4.08 | 4.08 | 3.08 | 3.57 | -13.35% | |
| 4.01 | 4.36 | 4.01 | 4.12 | 0.00% | |
| 4.26 | 4.41 | 4.00 | 4.12 | -6.36% | |
| 4.42 | 4.64 | 4.24 | 4.40 | -1.35% | |
| 4.74 | 4.76 | 4.40 | 4.46 | -4.90% | |
| 4.87 | 4.99 | 4.64 | 4.69 | -2.29% | |
| 4.93 | 5.05 | 4.24 | 4.80 | -4.00% | |
| 4.90 | 5.20 | 4.58 | 5.00 | +12.11% | |
| 4.68 | 4.68 | 4.42 | 4.46 | +1.13% | |
| 4.26 | 4.51 | 4.26 | 4.41 | +3.52% | |
| 4.43 | 4.70 | 4.26 | 4.26 | -10.32% | |
| 4.45 | 4.80 | 4.38 | 4.75 | +7.95% | |
| 4.70 | 4.70 | 4.31 | 4.40 | -4.76% | |
| 4.54 | 4.76 | 4.40 | 4.62 | +3.12% | |
| 4.45 | 4.71 | 4.24 | 4.48 | +9.27% | |
| 4.42 | 4.68 | 3.79 | 4.10 | -8.89% | |
| 4.55 | 4.72 | 4.45 | 4.50 | 0.00% | |
| 4.52 | 4.66 | 4.43 | 4.50 | 0.00% | |
| 4.62 | 4.70 | 4.46 | 4.50 | -0.22% | |
| 4.54 | 4.73 | 4.35 | 4.51 | -1.96% | |
| 4.61 | 4.90 | 4.50 | 4.60 | +1.10% | |
| 4.28 | 4.73 | 4.15 | 4.55 | +8.08% | |
| 4.56 | 4.90 | 4.17 | 4.21 | -5.61% | |
| 4.37 | 4.55 | 4.36 | 4.46 | 0.00% | |
| 4.41 | 4.65 | 4.31 | 4.46 | -0.89% | |
| 4.44 | 4.80 | 4.19 | 4.50 | +1.12% | |
| 4.64 | 4.70 | 4.43 | 4.45 | -4.30% | |
| 4.70 | 4.82 | 4.52 | 4.65 | -3.33% | |
| 4.53 | 5.04 | 4.36 | 4.81 | +5.71% | |
| 4.24 | 4.59 | 4.15 | 4.55 | +8.85% | |
| 4.07 | 4.69 | 4.07 | 4.18 | -7.11% | |
| 4.28 | 5.50 | 4.28 | 4.50 | +7.66% | |
| 4.00 | 4.24 | 3.95 | 4.18 | -3.69% | |
| 4.60 | 4.61 | 4.00 | 4.34 | -16.05% | |
| 5.42 | 6.62 | 5.08 | 5.17 | -15.25% | |
| 8.50 | 15.80 | 6.05 | 6.10 | -8.96% | |
| 5.05 | 8.39 | 4.80 | 6.70 | +45.65% | |
| 4.31 | 5.14 | 4.30 | 4.60 | +6.98% | |
| 4.60 | 4.60 | 4.25 | 4.30 | +7.50% | |
| 4.60 | 4.75 | 4.00 | 4.00 | -15.79% | |
| 4.89 | 5.02 | 4.58 | 4.75 | -3.06% | |
| 4.79 | 5.05 | 4.68 | 4.90 | +4.93% | |
| 4.87 | 4.99 | 4.67 | 4.67 | -1.06% | |
| 4.86 | 4.99 | 4.50 | 4.72 | -8.35% | |
| 5.10 | 5.36 | 5.03 | 5.15 | +0.19% | |
| 4.84 | 5.36 | 4.60 | 5.14 | +1.78% | |
| 5.66 | 5.80 | 4.64 | 5.05 | -0.98% | |
| 5.00 | 5.35 | 4.40 | 5.10 | +14.61% | |
| 6.72 | 6.73 | 4.43 | 4.45 | -39.86% | |
| 6.00 | 7.80 | 5.80 | 7.40 | +23.33% | |
| 8.40 | 8.40 | 5.80 | 6.00 | -40.00% | |
| 9.20 | 11.00 | 9.20 | 10.00 | +2.04% | |
| 12.20 | 12.60 | 9.60 | 9.80 | -10.91% | |
| 11.20 | 13.00 | 11.00 | 11.00 | -6.78% | |
| 12.60 | 13.80 | 11.00 | 11.80 | -10.61% | |
| 15.00 | 16.20 | 12.80 | 13.20 | -5.71% | |
| 17.80 | 18.40 | 13.80 | 14.00 | -24.73% | |
| 21.60 | 21.60 | 17.40 | 18.60 | -11.43% | |
| 20.80 | 21.60 | 18.80 | 21.00 | -0.94% | |
| 23.40 | 24.40 | 21.00 | 21.20 | -10.92% | |
| 20.00 | 24.20 | 20.00 | 23.80 | +19.00% | |
| 21.00 | 24.80 | 20.00 | 20.00 | -12.28% | |
| 24.80 | 29.00 | 22.80 | 22.80 | 0.00% | |
| 22.60 | 24.80 | 21.20 | 22.80 | 0.00% | |
| 23.20 | 24.80 | 22.20 | 22.80 | -6.56% | |
| 26.00 | 26.20 | 23.60 | 24.40 | -4.69% | |
| 27.00 | 28.00 | 25.40 | 25.60 | -5.19% | |
| 29.60 | 30.80 | 26.60 | 27.00 | -1.46% | |
| 25.20 | 31.80 | 24.60 | 27.40 | +10.48% | |
| 24.60 | 25.00 | 22.20 | 24.80 | +0.81% | |
| 29.00 | 30.40 | 20.60 | 24.60 | -13.99% | |
| 32.60 | 35.20 | 27.80 | 28.60 | -14.88% | |
| 34.80 | 37.60 | 31.60 | 33.60 | +3.07% | |
| 31.80 | 35.60 | 28.80 | 32.60 | -2.40% | |
| 32.60 | 38.60 | 29.60 | 33.40 | +16.78% | |
| 22.00 | 40.00 | 20.20 | 28.60 | +43.00% | |
| 17.00 | 20.40 | 15.40 | 20.00 | +13.64% | |
| 16.00 | 19.20 | 15.80 | 17.60 | +10.00% | |
| 18.00 | 18.80 | 16.00 | 16.00 | -11.11% | |
| 20.40 | 21.40 | 16.80 | 18.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BGDE chart for longer ranges.