Get the Stockscreener App
10.88
5.07%
0.525
After Hours:
10.88
0.005
+0.05%
Bitventures Ltd Stock (BVC) Price History
The historical daily chart and data for Bitventures Ltd stock (BVC), show that the latest closing stock price as of May 05, 2026, is $10.88.
- Bitventures Ltd all-time high stock price is $15.00, occurred on January 05, 2026.
- The lowest Bitventures Ltd stock price recorded was $0.00 on February 11, 2026. Since then, Bitventures Ltd's stock price has risen over to $10.88 now.
- The 52-week high stock price for BVC is $15.00, representing a 37.96% increase from the current share price, occurred on January 05, 2026.
- The 52-week low stock price for BVC is $0.9917, indicating a -90.88% decrease from the current share price, occurred on December 31, 2025.
The table below shows more information about BVC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $10.88 | $10.35 | $0.525 | 814.0 | +5.07% |
| May 04, 2026 | $10.36 | $9.60 | $0.76 | 3,979.0 | +0.00% |
| May 01, 2026 | $10.79 | $9.50 | $1.29 | 2,663.0 | -2.36% |
| Apr 30, 2026 | $10.60 | $10.55 | $0.05 | 772.0 | +1.73% |
| Apr 29, 2026 | $10.67 | $10.26 | $0.41 | 1,078.0 | -1.33% |
| Apr 28, 2026 | $10.56 | $10.03 | $0.53 | 717.0 | -3.91% |
| Apr 27, 2026 | $10.99 | $10.00 | $0.9898 | 2,696.0 | +7.32% |
| Apr 24, 2026 | $10.86 | $9.81 | $1.05 | 4,548.0 | -3.49% |
| Apr 22, 2026 | $10.66 | $10.60 | $0.06 | 713.0 | -0.75% |
| Apr 17, 2026 | $10.69 | $10.69 | $0.00 | 641.0 | +1.14% |
| Apr 16, 2026 | $10.97 | $10.57 | $0.40 | 2,397.0 | -2.13% |
| Apr 15, 2026 | $11.00 | $10.03 | $0.975 | 6,121.0 | -3.14% |
| Apr 14, 2026 | $11.15 | $11.15 | $0.00 | 802.0 | +8.36% |
| Apr 13, 2026 | $10.29 | $10.29 | $0.00 | 1,999.0 | -2.19% |
| Apr 10, 2026 | $10.64 | $10.52 | $0.12 | 723.0 | +0.19% |
| Apr 08, 2026 | $10.53 | $10.50 | $0.03 | 725.0 | -0.00% |
| Apr 07, 2026 | $10.60 | $9.20 | $1.40 | 5,715.0 | -3.49% |
Bitventures Ltd Stock (BVC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bitventures Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BVC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bitventures Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bitventures Ltd Stock (BVC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $10.88 | $9.50 | $1.38 | 8,270.0 | +2.59% |
| Apr, 2026 | $11.15 | $9.20 | $1.95 | 33,269.0 | -0.14% |
| Mar, 2026 | $11.62 | $6.58 | $5.04 | 66,633.0 | +51.01% |
| Feb, 2026 | $9.05 | $6.20 | $2.85 | 41,840.0 | -19.94% |
| Jan, 2026 | $15.00 | $1.05 | $13.95 | 17,890,942.0 | +670.18% |
Bitventures Ltd Stock (BVC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.27 | $1.00 | $0.27 | 294,798.0 | +0.00% |
0.34%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):