BitVentures Limited (BVC)
NASDAQ: BVC · Real-Time Price · USD
9.50
+0.66 (7.47%)
At close: Jun 26, 2026, 4:00 PM EDT
9.18
-0.32 (-3.37%)
After-hours: Jun 26, 2026, 7:03 PM EDT
BitVentures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.40 | 12.38 | 9.50 | 9.50 | 9.50 | 7.47% | 9,891 |
| Jun 25, 2026 | 9.49 | 9.70 | 8.84 | 8.84 | 8.84 | -4.64% | 1,136 |
| Jun 24, 2026 | 10.27 | 11.74 | 9.27 | 9.27 | 9.27 | -7.30% | 12,771 |
| Jun 23, 2026 | 11.78 | 14.30 | 10.00 | 10.00 | 10.00 | -11.97% | 14,991 |
| Jun 22, 2026 | 12.00 | 12.00 | 11.31 | 11.36 | 11.36 | -6.50% | 1,656 |
| Jun 18, 2026 | 12.13 | 13.00 | 11.99 | 12.15 | 12.15 | -9.80% | 1,392 |
| Jun 17, 2026 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.60% | 1,114 |
| Jun 16, 2026 | 12.25 | 13.39 | 11.36 | 13.39 | 13.39 | 18.18% | 23,015 |
| Jun 15, 2026 | 11.47 | 11.86 | 11.33 | 11.33 | 11.33 | 0.27% | 2,548 |
| Jun 12, 2026 | 13.48 | 14.50 | 11.30 | 11.30 | 11.30 | -17.64% | 4,526 |
| Jun 11, 2026 | 10.20 | 14.28 | 10.20 | 13.72 | 13.72 | 21.42% | 13,609 |
| Jun 10, 2026 | 10.48 | 11.30 | 10.12 | 11.30 | 11.30 | -4.16% | 16,248 |
| Jun 9, 2026 | 8.50 | 11.99 | 8.08 | 11.79 | 11.79 | 26.84% | 540,031 |
| Jun 8, 2026 | 7.53 | 11.18 | 7.53 | 9.30 | 9.30 | -7.97% | 161,955 |
| Jun 5, 2026 | 9.91 | 10.59 | 9.49 | 10.10 | 10.10 | 3.48% | 2,079 |
| Jun 4, 2026 | 9.60 | 10.20 | 9.60 | 9.76 | 9.76 | 1.67% | 2,073 |
| Jun 3, 2026 | 9.70 | 9.70 | 9.60 | 9.60 | 9.60 | 0.97% | 1,412 |
| Jun 2, 2026 | 9.74 | 10.34 | 9.51 | 9.51 | 9.51 | -4.54% | 4,553 |
| Jun 1, 2026 | 9.69 | 10.51 | 9.44 | 9.96 | 9.96 | 2.57% | 2,389 |
| May 29, 2026 | 8.67 | 10.60 | 8.67 | 9.71 | 9.71 | 2.32% | 3,715 |
| May 28, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - | 457 |
| May 26, 2026 | 9.66 | 9.66 | 9.49 | 9.49 | 9.49 | -7.86% | 917 |
| May 22, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -3.47% | 590 |
| May 20, 2026 | 10.70 | 10.70 | 10.67 | 10.67 | 10.67 | 8.22% | 1,103 |
| May 19, 2026 | 11.20 | 11.84 | 9.61 | 9.86 | 9.86 | -6.45% | 19,556 |
| May 18, 2026 | 10.03 | 10.70 | 9.95 | 10.54 | 10.54 | 4.15% | 6,103 |
| May 15, 2026 | 9.23 | 11.15 | 9.23 | 10.12 | 10.12 | 8.82% | 9,661 |
| May 13, 2026 | 9.11 | 9.40 | 8.54 | 9.30 | 9.30 | -2.21% | 1,120 |
| May 12, 2026 | 9.48 | 9.51 | 9.32 | 9.51 | 9.51 | 0.63% | 1,303 |
| May 11, 2026 | 9.90 | 9.90 | 9.31 | 9.45 | 9.45 | 2.72% | 2,423 |
| May 8, 2026 | 9.91 | 9.91 | 9.20 | 9.20 | 9.20 | -12.51% | 2,101 |
| May 7, 2026 | 10.90 | 10.90 | 10.52 | 10.52 | 10.52 | 2.50% | 1,009 |
| May 6, 2026 | 10.10 | 10.36 | 9.09 | 10.26 | 10.26 | -5.66% | 1,583 |
| May 5, 2026 | 10.62 | 10.88 | 10.35 | 10.88 | 10.88 | 5.07% | 815 |
| May 4, 2026 | 9.60 | 10.36 | 9.60 | 10.35 | 10.35 | - | 3,990 |
| May 1, 2026 | 9.50 | 10.79 | 9.50 | 10.35 | 10.35 | -2.36% | 2,663 |
| Apr 30, 2026 | 10.60 | 10.60 | 10.55 | 10.60 | 10.60 | 1.73% | 772 |
| Apr 29, 2026 | 10.67 | 10.67 | 10.26 | 10.42 | 10.42 | -1.33% | 1,078 |
| Apr 28, 2026 | 10.03 | 10.56 | 10.03 | 10.56 | 10.56 | -3.91% | 717 |
| Apr 27, 2026 | 10.00 | 10.99 | 10.00 | 10.99 | 10.99 | 7.32% | 2,744 |
| Apr 24, 2026 | 9.88 | 10.86 | 9.81 | 10.24 | 10.24 | -3.49% | 4,558 |
| Apr 22, 2026 | 10.66 | 10.66 | 10.60 | 10.61 | 10.61 | -0.75% | 713 |
| Apr 17, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 1.14% | 641 |
| Apr 16, 2026 | 10.88 | 10.97 | 10.57 | 10.57 | 10.57 | -2.13% | 2,397 |
| Apr 15, 2026 | 10.75 | 11.00 | 10.03 | 10.80 | 10.80 | -3.14% | 6,123 |
| Apr 14, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 8.36% | 802 |
| Apr 13, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -2.19% | 1,999 |
| Apr 10, 2026 | 10.64 | 10.64 | 10.52 | 10.52 | 10.52 | 0.19% | 723 |
| Apr 8, 2026 | 10.53 | 10.53 | 10.50 | 10.50 | 10.50 | - | 725 |
| Apr 7, 2026 | 9.20 | 10.60 | 9.20 | 10.50 | 10.50 | -3.49% | 5,746 |
| Apr 6, 2026 | 11.07 | 11.07 | 10.88 | 10.88 | 10.88 | 11.02% | 1,087 |
| Apr 2, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -5.41% | 271 |
| Apr 1, 2026 | 10.60 | 10.67 | 10.34 | 10.36 | 10.36 | -2.40% | 2,274 |
| Mar 31, 2026 | 11.06 | 11.08 | 10.40 | 10.62 | 10.61 | -2.41% | 4,787 |
| Mar 30, 2026 | 10.07 | 11.62 | 9.46 | 10.88 | 10.88 | 11.79% | 13,481 |
| Mar 27, 2026 | 8.90 | 10.36 | 8.90 | 9.73 | 9.73 | 12.10% | 10,015 |
| Mar 26, 2026 | 8.83 | 8.83 | 8.67 | 8.68 | 8.68 | -1.70% | 1,349 |
| Mar 25, 2026 | 7.98 | 8.93 | 7.98 | 8.83 | 8.83 | 10.38% | 7,137 |
| Mar 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | 295 |
| Mar 23, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.99% | 709 |
| Mar 20, 2026 | 8.10 | 8.39 | 8.10 | 8.35 | 8.35 | 4.11% | 1,212 |
| Mar 19, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -2.97% | 298 |
| Mar 18, 2026 | 8.46 | 8.50 | 8.27 | 8.27 | 8.27 | -0.89% | 912 |
| Mar 17, 2026 | 8.57 | 8.57 | 7.90 | 8.34 | 8.34 | -1.89% | 2,207 |
| Mar 16, 2026 | 8.11 | 8.50 | 8.11 | 8.50 | 8.50 | 7.73% | 1,935 |
| Mar 12, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -5.51% | 297 |
| Mar 11, 2026 | 8.12 | 8.35 | 8.12 | 8.35 | 8.35 | 2.45% | 847 |
| Mar 10, 2026 | 7.90 | 8.22 | 7.90 | 8.15 | 8.15 | 3.56% | 3,629 |
| Mar 9, 2026 | 7.87 | 7.87 | 7.65 | 7.87 | 7.87 | 4.79% | 1,934 |
| Mar 6, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -9.07% | 800 |
| Mar 5, 2026 | 7.00 | 8.27 | 7.00 | 8.26 | 8.26 | 18.00% | 9,944 |
| Mar 4, 2026 | 6.70 | 7.10 | 6.59 | 7.00 | 7.00 | 4.48% | 3,227 |
| Mar 3, 2026 | 6.92 | 6.95 | 6.70 | 6.70 | 6.70 | - | 1,257 |
| Mar 2, 2026 | 6.68 | 6.70 | 6.58 | 6.70 | 6.70 | -4.69% | 715 |
| Feb 27, 2026 | 6.40 | 7.03 | 6.20 | 7.03 | 7.03 | 2.62% | 5,017 |
| Feb 25, 2026 | 6.44 | 6.85 | 6.44 | 6.85 | 6.85 | -1.01% | 1,282 |
| Feb 24, 2026 | 6.70 | 7.17 | 6.70 | 6.92 | 6.92 | -3.89% | 1,978 |
| Feb 23, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.25% | 3,070 |
| Feb 20, 2026 | 7.51 | 7.52 | 7.51 | 7.52 | 7.52 | 6.06% | 993 |
| Feb 19, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -6.22% | 511 |
| Feb 18, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 3.56% | 353 |
| Feb 17, 2026 | 7.76 | 7.76 | 7.30 | 7.30 | 7.30 | - | 2,684 |
| Feb 13, 2026 | 7.24 | 7.34 | 7.24 | 7.30 | 7.30 | -5.81% | 1,793 |
| Feb 12, 2026 | 7.30 | 7.75 | 7.30 | 7.75 | 7.75 | -2.88% | 2,476 |
| Feb 10, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -1.24% | 816 |
| Feb 9, 2026 | 8.08 | 8.19 | 8.08 | 8.08 | 8.08 | -4.04% | 4,610 |
| Feb 6, 2026 | 8.69 | 8.69 | 8.42 | 8.42 | 8.42 | -0.24% | 1,111 |
| Feb 5, 2026 | 8.90 | 8.90 | 8.44 | 8.44 | 8.44 | -4.95% | 2,255 |
| Feb 4, 2026 | 8.95 | 8.95 | 8.28 | 8.88 | 8.88 | -0.56% | 2,149 |
| Feb 3, 2026 | 8.69 | 9.05 | 8.69 | 8.93 | 8.93 | -0.33% | 5,798 |
| Feb 2, 2026 | 8.78 | 9.03 | 8.71 | 8.96 | 8.96 | 2.05% | 5,146 |
| Jan 30, 2026 | 8.11 | 9.00 | 8.11 | 8.78 | 8.78 | -7.58% | 3,934 |
| Jan 29, 2026 | 8.39 | 9.50 | 8.39 | 9.50 | 9.50 | 3.60% | 2,346 |
| Jan 28, 2026 | 8.34 | 9.17 | 8.34 | 9.17 | 9.17 | 2.00% | 3,380 |
| Jan 27, 2026 | 9.02 | 9.22 | 8.69 | 8.99 | 8.99 | 2.04% | 5,037 |
| Jan 26, 2026 | 8.68 | 9.47 | 8.68 | 8.81 | 8.81 | -2.11% | 7,664 |
| Jan 23, 2026 | 9.69 | 9.69 | 9.00 | 9.00 | 9.00 | -5.16% | 9,637 |
| Jan 22, 2026 | 9.81 | 9.85 | 9.49 | 9.49 | 9.49 | -5.76% | 3,789 |
| Jan 21, 2026 | 9.85 | 10.26 | 9.84 | 10.07 | 10.07 | -2.04% | 6,111 |
| Jan 20, 2026 | 10.00 | 10.35 | 9.65 | 10.28 | 10.28 | -0.29% | 4,644 |