Get the Stockscreener App
15.03
0.00%
0.00
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 August 14, 2026, is $15.03.
- Bitventures Ltd all-time high stock price is $15.13, occurred on August 13, 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 $15.03 now.
- The 52-week high stock price for BVC is $15.13, representing a 0.67% increase from the current share price, occurred on August 13, 2026.
- The 52-week low stock price for BVC is $0.9917, indicating a -93.40% 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 |
|---|---|---|---|---|---|
| Aug 14, 2026 | $15.32 | $15.03 | $0.29 | 4,731.0 | +0.00% |
| Aug 13, 2026 | $15.13 | $12.73 | $2.40 | 17,230.0 | +14.38% |
| Aug 12, 2026 | $15.04 | $13.14 | $1.90 | 182,210.0 | -6.68% |
| Aug 11, 2026 | $14.29 | $12.14 | $2.15 | 74,142.0 | +9.74% |
| Aug 10, 2026 | $13.50 | $12.71 | $0.785 | 20,853.0 | +2.23% |
| Aug 07, 2026 | $12.73 | $10.75 | $1.98 | 66,361.0 | +16.85% |
| Aug 06, 2026 | $11.37 | $10.61 | $0.76 | 25,283.0 | -0.56% |
| Aug 05, 2026 | $12.33 | $10.65 | $1.68 | 31,150.0 | -7.46% |
| Aug 04, 2026 | $11.67 | $10.31 | $1.36 | 132,290.0 | +11.57% |
| Aug 03, 2026 | $11.84 | $10.39 | $1.45 | 72,248.0 | -6.44% |
| Jul 31, 2026 | $11.33 | $10.25 | $1.08 | 282,626.0 | +2.47% |
| Jul 30, 2026 | $11.29 | $10.60 | $0.69 | 28,028.0 | +4.30% |
| Jul 29, 2026 | $10.46 | $10.46 | $0.00 | 1,843.0 | -1.69% |
| Jul 28, 2026 | $10.64 | $10.15 | $0.49 | 2,571.0 | -3.27% |
| Jul 27, 2026 | $11.69 | $10.80 | $0.89 | 9,461.0 | +5.06% |
| Jul 24, 2026 | $11.60 | $10.47 | $1.13 | 136,249.0 | -1.97% |
| Jul 23, 2026 | $11.09 | $10.46 | $0.6328 | 5,707.0 | -1.84% |
| Jul 22, 2026 | $10.94 | $10.88 | $0.055 | 864.0 | +1.97% |
| Jul 21, 2026 | $12.85 | $10.06 | $2.79 | 43,550.0 | -1.57% |
| Jul 17, 2026 | $11.36 | $10.84 | $0.52 | 1,826.0 | -2.43% |
| Jul 16, 2026 | $11.11 | $10.67 | $0.44 | 3,084.0 | -0.80% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $15.32 | $10.31 | $5.01 | 631,229.0 | +34.44% |
| Jul, 2026 | $13.31 | $8.06 | $5.25 | 669,887.0 | +6.48% |
| Jun, 2026 | $14.50 | $7.53 | $6.97 | 849,145.0 | +8.14% |
| May, 2026 | $11.84 | $8.54 | $3.30 | 58,770.0 | -8.40% |
| 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% |
3.53%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):