BitVentures Limited BVC
NASDAQ · United States · Finance
$10.93-0.56 (-4.87%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11.14 | -3.05% | $11.66 | $11.88 | $11.14 | 24.09K |
| 2026-09-30 | $11.49 | +0.97% | $11.94 | $12.22 | $11.45 | 26.20K |
| 2026-09-29 | $11.38 | -5.40% | $11.60 | $12.42 | $11.38 | 44.70K |
| 2026-09-28 | $12.03 | +5.99% | $11.59 | $12.65 | $11.51 | 88.70K |
| 2026-09-25 | $11.35 | -12.96% | $13.00 | $13.00 | $11.35 | 13.30K |
| 2026-09-24 | $13.04 | +4.07% | $12.50 | $13.51 | $12.50 | 29.20K |
| 2026-09-23 | $12.53 | -2.11% | $12.72 | $13.49 | $12.40 | 106.20K |
| 2026-09-22 | $12.80 | +0.16% | $12.79 | $13.49 | $12.74 | 72.90K |
| 2026-09-21 | $12.78 | -9.81% | $13.88 | $14.00 | $12.78 | 15.80K |
| 2026-09-18 | $14.17 | +4.73% | $13.52 | $14.78 | $13.52 | 5.50K |
| 2026-09-17 | $13.53 | -5.32% | $14.71 | $14.90 | $13.53 | 18.50K |
| 2026-09-16 | $14.29 | -3.38% | $14.34 | $14.56 | $14.03 | 33.70K |
| 2026-09-15 | $14.79 | -2.05% | $15.47 | $15.47 | $13.95 | 13.80K |
| 2026-09-14 | $15.10 | -6.09% | $15.64 | $16.15 | $15.10 | 14.20K |
| 2026-09-11 | $16.08 | +2.16% | $15.86 | $16.33 | $15.17 | 17.10K |
| 2026-09-10 | $15.74 | +0.83% | $15.65 | $16.79 | $15.50 | 21.60K |
| 2026-09-09 | $15.61 | -7.03% | $17.89 | $17.89 | $15.61 | 20.10K |
| 2026-09-08 | $16.79 | +8.18% | $16.05 | $18.00 | $15.49 | 21.40K |
| 2026-09-04 | $15.52 | +2.17% | $14.03 | $16.04 | $13.48 | 60.00K |
| 2026-09-03 | $15.19 | +1.47% | $15.25 | $17.02 | $13.48 | 74.70K |
| 2026-09-02 | $14.97 | +9.67% | $13.29 | $17.37 | $13.29 | 88.50K |
| 2026-09-01 | $13.65 | +0.52% | $13.45 | $14.05 | $13.30 | 124.00K |
| 2026-08-31 | $13.58 | +4.46% | $13.68 | $13.71 | $13.02 | 8.30K |
| 2026-08-28 | $13.00 | +3.42% | $12.83 | $13.42 | $12.27 | 158.30K |
| 2026-08-27 | $12.57 | +3.63% | $12.40 | $12.57 | $12.22 | 3.30K |
| 2026-08-26 | $12.13 | -17.26% | $14.54 | $14.54 | $11.99 | 16.10K |
| 2026-08-25 | $14.66 | +2.95% | $14.40 | $15.01 | $14.00 | 17.50K |
| 2026-08-24 | $14.24 | -4.17% | $14.62 | $14.96 | $14.11 | 9.80K |
| 2026-08-21 | $14.86 | +10.73% | $13.72 | $16.19 | $13.70 | 11.20K |
| 2026-08-20 | $13.42 | -4.14% | $14.46 | $14.46 | $13.42 | 64.60K |
| 2026-08-19 | $14.00 | -7.16% | $14.82 | $15.48 | $13.70 | 17.20K |
| 2026-08-18 | $15.08 | +3.29% | $14.49 | $15.44 | $13.75 | 118.60K |
| 2026-08-17 | $14.60 | -2.86% | $14.38 | $15.48 | $14.38 | 4.80K |
| 2026-08-14 | $15.03 | 0.00% | $15.21 | $15.32 | $15.03 | 4.70K |
| 2026-08-13 | $15.03 | +14.38% | $13.08 | $15.13 | $12.73 | 17.20K |
| 2026-08-12 | $13.14 | -6.68% | $14.49 | $15.04 | $13.14 | 182.20K |
| 2026-08-11 | $14.08 | +9.74% | $13.16 | $14.29 | $12.14 | 74.10K |
| 2026-08-10 | $12.83 | +2.23% | $12.72 | $13.50 | $12.72 | 20.90K |
| 2026-08-07 | $12.55 | +16.85% | $10.82 | $12.73 | $10.75 | 66.40K |
| 2026-08-06 | $10.74 | -0.56% | $10.80 | $11.37 | $10.61 | 25.30K |
| 2026-08-05 | $10.80 | -7.46% | $11.70 | $12.33 | $10.65 | 31.20K |
| 2026-08-04 | $11.67 | +11.57% | $10.31 | $11.67 | $10.31 | 132.30K |
| 2026-08-03 | $10.46 | -6.44% | $10.78 | $11.84 | $10.39 | 72.30K |
| 2026-07-31 | $11.18 | +2.47% | $10.43 | $11.33 | $10.25 | 282.70K |
| 2026-07-30 | $10.91 | +4.30% | $10.69 | $11.29 | $10.60 | 28.00K |
| 2026-07-29 | $10.46 | -1.69% | $10.46 | $10.46 | $10.46 | 1.80K |
| 2026-07-28 | $10.64 | -3.27% | $10.15 | $10.64 | $10.15 | 2.60K |
| 2026-07-27 | $11.00 | +5.06% | $10.93 | $11.69 | $10.80 | 9.50K |
| 2026-07-24 | $10.47 | -1.97% | $11.60 | $11.60 | $10.47 | 136.20K |
| 2026-07-23 | $10.68 | -1.84% | $10.46 | $11.09 | $10.46 | 5.70K |
| 2026-07-22 | $10.88 | +1.97% | $10.94 | $10.94 | $10.88 | 900 |
| 2026-07-21 | $10.67 | -1.57% | $10.68 | $12.85 | $10.06 | 43.60K |
| 2026-07-20 | $10.84 | 0.00% | $10.84 | $10.84 | $10.84 | 0 |
| 2026-07-17 | $10.84 | -2.43% | $11.36 | $11.36 | $10.84 | 1.80K |
| 2026-07-16 | $11.11 | -0.80% | $11.00 | $11.11 | $10.67 | 3.10K |
| 2026-07-15 | $11.20 | -1.06% | $11.32 | $11.32 | $11.20 | 1.70K |
| 2026-07-14 | $11.32 | -3.33% | $11.88 | $13.03 | $10.10 | 20.20K |
| 2026-07-13 | $11.71 | +16.29% | $9.07 | $13.31 | $9.07 | 40.30K |
| 2026-07-10 | $10.07 | +4.90% | $10.30 | $12.86 | $10.07 | 28.20K |
| 2026-07-09 | $9.60 | -4.90% | $10.10 | $10.37 | $9.60 | 6.10K |
| 2026-07-08 | $10.10 | +18.63% | $9.01 | $11.40 | $9.01 | 26.20K |
| 2026-07-07 | $8.51 | -5.44% | $8.60 | $8.69 | $8.51 | 2.30K |
| 2026-07-06 | $9.00 | +5.39% | $8.51 | $9.00 | $8.51 | 10.10K |
| 2026-07-02 | $8.54 | -16.03% | $10.17 | $11.31 | $8.06 | 18.50K |
| 2026-07-01 | $10.17 | -3.14% | $10.50 | $10.70 | $10.17 | 2.20K |
| 2026-06-30 | $10.50 | +1.94% | $10.70 | $11.45 | $10.08 | 20.00K |
| 2026-06-29 | $10.30 | +8.42% | $10.20 | $10.30 | $8.94 | 12.70K |
| 2026-06-26 | $9.50 | +7.47% | $10.40 | $12.38 | $9.50 | 9.90K |
| 2026-06-25 | $8.84 | -4.64% | $9.49 | $9.70 | $8.84 | 1.10K |
| 2026-06-24 | $9.27 | -7.30% | $10.27 | $11.74 | $9.27 | 12.80K |
| 2026-06-23 | $10.00 | -11.97% | $11.78 | $14.30 | $10.00 | 15.00K |
| 2026-06-22 | $11.36 | -6.50% | $12.00 | $12.00 | $11.31 | 1.70K |
| 2026-06-18 | $12.15 | -9.80% | $12.13 | $13.00 | $11.99 | 1.40K |
| 2026-06-17 | $13.47 | +0.60% | $13.47 | $13.47 | $13.47 | 1.10K |
| 2026-06-16 | $13.39 | +18.18% | $12.25 | $13.39 | $11.36 | 22.90K |
| 2026-06-15 | $11.33 | +0.27% | $11.47 | $11.85 | $11.33 | 2.50K |
| 2026-06-12 | $11.30 | -17.64% | $13.48 | $14.50 | $11.30 | 4.50K |
| 2026-06-11 | $13.72 | +21.42% | $10.20 | $14.28 | $10.20 | 13.50K |
| 2026-06-10 | $11.30 | -4.16% | $10.48 | $11.30 | $10.12 | 16.20K |
| 2026-06-09 | $11.79 | +26.84% | $8.50 | $11.99 | $8.08 | 541.40K |
| 2026-06-08 | $9.30 | -7.97% | $7.53 | $11.18 | $7.53 | 161.90K |
| 2026-06-05 | $10.10 | +3.48% | $9.91 | $10.59 | $9.49 | 2.10K |
| 2026-06-04 | $9.76 | +1.67% | $9.60 | $10.20 | $9.60 | 2.10K |
| 2026-06-03 | $9.60 | +0.97% | $9.70 | $9.70 | $9.60 | 1.40K |
| 2026-06-02 | $9.51 | -4.54% | $9.74 | $10.34 | $9.51 | 4.60K |
| 2026-06-01 | $9.96 | +2.57% | $9.69 | $10.51 | $9.44 | 2.40K |
| 2026-05-29 | $9.71 | +2.32% | $8.66 | $10.60 | $8.66 | 3.70K |
| 2026-05-28 | $9.49 | 0.00% | $9.49 | $9.49 | $9.49 | 500 |
| 2026-05-27 | $9.49 | 0.00% | $9.49 | $9.49 | $9.49 | 0 |
| 2026-05-26 | $9.49 | -7.86% | $9.66 | $9.66 | $9.49 | 900 |