BTC Development Corp. (BDCI)
NASDAQ: BDCI · Real-Time Price · USD
9.99
0.00 (0.00%)
Mar 9, 2026, 12:49 PM EDT - Market open
BTC Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.00 | 10.01 | 9.99 | 9.99 | 9.99 | - | 7,522 |
| Mar 5, 2026 | 9.99 | 10.00 | 9.98 | 9.99 | 9.99 | - | 50,773 |
| Mar 4, 2026 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -0.10% | 26,795 |
| Mar 3, 2026 | 10.02 | 10.03 | 10.00 | 10.00 | 10.00 | -0.20% | 100,533 |
| Mar 2, 2026 | 10.03 | 10.04 | 10.02 | 10.02 | 10.02 | -0.10% | 20,215 |
| Feb 27, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.10% | 225 |
| Feb 26, 2026 | 10.04 | 10.04 | 10.02 | 10.02 | 10.02 | -0.10% | 5,424 |
| Feb 24, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.10% | 33,213 |
| Feb 23, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.20% | 2,050 |
| Feb 20, 2026 | 10.05 | 10.06 | 10.02 | 10.02 | 10.02 | -0.50% | 33,235 |
| Feb 17, 2026 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | 0.10% | 460 |
| Feb 13, 2026 | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | -0.20% | 647 |
| Feb 12, 2026 | 10.10 | 10.10 | 10.08 | 10.08 | 10.08 | - | 428 |
| Feb 11, 2026 | 10.09 | 10.11 | 10.08 | 10.08 | 10.08 | - | 9,414 |
| Feb 10, 2026 | 10.10 | 10.10 | 10.08 | 10.08 | 10.08 | -0.05% | 13,071 |
| Feb 9, 2026 | 10.08 | 10.10 | 10.08 | 10.09 | 10.09 | -0.05% | 898 |
| Feb 6, 2026 | 10.10 | 10.12 | 10.09 | 10.09 | 10.09 | -0.20% | 30,912 |
| Feb 5, 2026 | 10.10 | 10.11 | 10.10 | 10.11 | 10.11 | -0.10% | 960 |
| Feb 4, 2026 | 10.10 | 10.12 | 10.10 | 10.12 | 10.12 | 0.10% | 37,878 |
| Feb 3, 2026 | 10.09 | 10.11 | 10.09 | 10.11 | 10.11 | - | 12,329 |
| Feb 2, 2026 | 10.07 | 10.11 | 10.07 | 10.11 | 10.11 | 0.10% | 516,341 |
| Jan 30, 2026 | 10.09 | 10.10 | 10.09 | 10.10 | 10.10 | 0.10% | 3,166 |
| Jan 29, 2026 | 10.08 | 10.09 | 10.08 | 10.09 | 10.09 | - | 1,593 |
| Jan 28, 2026 | 10.07 | 10.09 | 10.07 | 10.09 | 10.09 | 0.10% | 497,623 |
| Jan 27, 2026 | 10.06 | 10.08 | 10.05 | 10.08 | 10.08 | 0.30% | 233,403 |
| Jan 26, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 40,882 |
| Jan 23, 2026 | 10.07 | 10.07 | 10.05 | 10.05 | 10.05 | - | 50,661 |
| Jan 22, 2026 | 10.06 | 10.06 | 10.04 | 10.05 | 10.05 | 0.10% | 316,332 |
| Jan 21, 2026 | 10.08 | 10.08 | 10.04 | 10.04 | 10.04 | -0.20% | 807 |
| Jan 20, 2026 | 10.07 | 10.07 | 10.04 | 10.06 | 10.06 | 0.20% | 1,496 |
| Jan 16, 2026 | 10.07 | 10.07 | 10.04 | 10.04 | 10.04 | -0.11% | 1,665 |
| Jan 15, 2026 | 10.03 | 10.07 | 10.03 | 10.05 | 10.05 | 0.11% | 117,314 |
| Jan 14, 2026 | 10.06 | 10.06 | 10.03 | 10.04 | 10.04 | -0.10% | 14,020 |
| Jan 13, 2026 | 10.03 | 10.05 | 10.03 | 10.05 | 10.05 | 0.20% | 6,045 |
| Jan 12, 2026 | 10.06 | 10.06 | 10.03 | 10.03 | 10.03 | 0.10% | 3,776 |
| Jan 9, 2026 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | -0.10% | 511,739 |
| Jan 8, 2026 | 10.04 | 10.05 | 10.03 | 10.03 | 10.03 | -0.30% | 16,926 |
| Jan 7, 2026 | 10.04 | 10.06 | 10.02 | 10.06 | 10.06 | 0.40% | 12,733 |
| Jan 6, 2026 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | - | 568,145 |
| Jan 5, 2026 | 10.02 | 10.03 | 10.00 | 10.02 | 10.02 | - | 1,320,998 |
| Jan 2, 2026 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | 0.10% | 20,410 |
| Dec 31, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.10% | 1,624 |
| Dec 30, 2025 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 0.10% | 1,326 |
| Dec 26, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 166 |
| Dec 24, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 368 |
| Dec 23, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 705 |
| Dec 22, 2025 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | -0.05% | 14,749 |
| Dec 19, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.05% | 46,084 |
| Dec 18, 2025 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | - | 12,489 |
| Dec 17, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 308 |
| Dec 16, 2025 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | -0.10% | 25,877 |
| Dec 15, 2025 | 10.06 | 10.06 | 10.02 | 10.03 | 10.03 | -0.20% | 43,904 |
| Dec 12, 2025 | 10.08 | 10.08 | 10.05 | 10.05 | 10.05 | - | 8,304 |
| Dec 11, 2025 | 10.05 | 10.06 | 10.05 | 10.05 | 10.05 | - | 10,721 |
| Dec 10, 2025 | 10.05 | 10.06 | 10.05 | 10.05 | 10.05 | -0.15% | 908 |
| Dec 9, 2025 | 10.05 | 10.07 | 10.05 | 10.07 | 10.07 | 0.15% | 2,950 |
| Dec 8, 2025 | 10.08 | 10.08 | 10.05 | 10.05 | 10.05 | - | 94,557 |
| Dec 5, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.10% | 194 |
| Dec 4, 2025 | 10.07 | 10.08 | 10.06 | 10.06 | 10.06 | -0.10% | 12,902 |
| Dec 3, 2025 | 10.08 | 10.08 | 10.06 | 10.07 | 10.07 | 0.20% | 21,037 |
| Dec 2, 2025 | 10.07 | 10.07 | 10.05 | 10.05 | 10.05 | -0.20% | 54,291 |
| Dec 1, 2025 | 10.08 | 10.11 | 10.07 | 10.07 | 10.07 | -0.20% | 64,677 |
| Nov 28, 2025 | 10.09 | 10.10 | 10.09 | 10.09 | 10.09 | - | 40,441 |
| Nov 26, 2025 | 10.10 | 10.10 | 10.09 | 10.09 | 10.09 | -0.20% | 1,445 |
| Nov 25, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - | 325 |
| Nov 24, 2025 | 10.14 | 10.14 | 10.11 | 10.11 | 10.11 | - | 3,019 |
| Nov 21, 2025 | 10.13 | 10.13 | 10.11 | 10.11 | 10.11 | 0.10% | 6,624 |
| Nov 20, 2025 | 10.10 | 10.11 | 10.10 | 10.10 | 10.10 | -0.10% | 4,779 |
| Nov 19, 2025 | 10.12 | 10.12 | 10.11 | 10.11 | 10.11 | - | 2,693 |
| Nov 18, 2025 | 10.12 | 10.13 | 10.11 | 10.11 | 10.11 | -0.20% | 142,700 |
| Nov 17, 2025 | 10.15 | 10.15 | 10.13 | 10.13 | 10.13 | -0.10% | 57,317 |
| Nov 14, 2025 | 10.17 | 10.17 | 10.14 | 10.14 | 10.14 | -0.39% | 31,136 |
| Nov 13, 2025 | 10.16 | 10.18 | 10.16 | 10.18 | 10.18 | - | 15,333 |
| Nov 12, 2025 | 10.20 | 10.20 | 10.16 | 10.18 | 10.18 | -0.20% | 151,604 |
| Nov 11, 2025 | 10.16 | 10.20 | 10.16 | 10.20 | 10.20 | - | 2,374 |
| Nov 10, 2025 | 10.18 | 10.20 | 10.17 | 10.20 | 10.20 | 0.29% | 3,214 |
| Nov 7, 2025 | 10.16 | 10.17 | 10.16 | 10.17 | 10.17 | - | 157,956 |
| Nov 6, 2025 | 10.19 | 10.19 | 10.17 | 10.17 | 10.17 | - | 33,759 |
| Nov 5, 2025 | 10.16 | 10.18 | 10.16 | 10.17 | 10.17 | 0.30% | 463,575 |
| Nov 4, 2025 | 10.13 | 10.16 | 10.13 | 10.14 | 10.14 | - | 1,700,297 |
| Nov 3, 2025 | 10.13 | 10.15 | 10.13 | 10.14 | 10.14 | 0.35% | 286,361 |
| Oct 31, 2025 | 10.12 | 10.13 | 10.11 | 10.11 | 10.11 | - | 45,429 |
| Oct 30, 2025 | 10.12 | 10.12 | 10.10 | 10.11 | 10.11 | -0.20% | 151,517 |
| Oct 29, 2025 | 10.13 | 10.15 | 10.12 | 10.13 | 10.13 | - | 150,124 |
| Oct 28, 2025 | 10.14 | 10.14 | 10.13 | 10.13 | 10.13 | -0.07% | 59,254 |
| Oct 27, 2025 | 10.14 | 10.15 | 10.13 | 10.13 | 10.13 | 0.02% | 252,647 |
| Oct 24, 2025 | 10.14 | 10.14 | 10.11 | 10.13 | 10.13 | -0.05% | 33,743 |
| Oct 23, 2025 | 10.13 | 10.15 | 10.13 | 10.14 | 10.14 | -0.25% | 46,366 |
| Oct 22, 2025 | 10.16 | 10.17 | 10.14 | 10.16 | 10.16 | - | 445,345 |
| Oct 21, 2025 | 10.17 | 10.18 | 10.15 | 10.16 | 10.16 | -0.15% | 213,761 |
| Oct 20, 2025 | 10.15 | 10.23 | 10.15 | 10.18 | 10.18 | 0.25% | 346,093 |
| Oct 17, 2025 | 10.17 | 10.26 | 10.13 | 10.15 | 10.15 | - | 1,184,978 |