Get the Stockscreener App
15.52
2.17%
0.33
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 September 04, 2026, is $15.52.
- Bitventures Ltd all-time high stock price is $16.19, occurred on August 21, 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 $15.52 now.
- The 52-week high stock price for BVC is $16.19, representing a 4.31% increase from the current share price, occurred on August 21, 2026.
- The 52-week low stock price for BVC is $0.9917, indicating a -93.61% 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $16.04 | $13.48 | $2.56 | 60,017.0 | +2.17% |
| Sep 03, 2026 | $17.02 | $13.48 | $3.54 | 74,652.0 | +1.47% |
| Sep 02, 2026 | $17.37 | $13.29 | $4.08 | 88,535.0 | +9.67% |
| Sep 01, 2026 | $14.05 | $13.30 | $0.75 | 123,955.0 | +0.52% |
| Aug 31, 2026 | $13.71 | $13.02 | $0.695 | 8,307.0 | +4.46% |
| Aug 28, 2026 | $13.42 | $12.27 | $1.15 | 158,338.0 | +3.42% |
| Aug 27, 2026 | $12.57 | $12.22 | $0.35 | 3,268.0 | +3.63% |
| Aug 26, 2026 | $14.54 | $11.99 | $2.55 | 16,101.0 | -17.26% |
| Aug 25, 2026 | $15.01 | $14.00 | $1.01 | 17,492.0 | +2.95% |
| Aug 24, 2026 | $14.96 | $14.11 | $0.85 | 9,801.0 | -4.17% |
| Aug 21, 2026 | $16.19 | $13.70 | $2.49 | 11,184.0 | +10.73% |
| Aug 20, 2026 | $14.46 | $13.42 | $1.04 | 64,548.0 | -4.14% |
| Aug 19, 2026 | $15.48 | $13.70 | $1.78 | 17,181.0 | -7.16% |
| Aug 18, 2026 | $15.44 | $13.75 | $1.69 | 118,579.0 | +3.29% |
| Aug 17, 2026 | $15.48 | $14.38 | $1.11 | 4,770.0 | -2.86% |
| 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% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $17.37 | $13.29 | $4.08 | 407,176.0 | +14.29% |
| Aug, 2026 | $16.19 | $10.31 | $5.88 | 1,056,067.0 | +21.47% |
| 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% |
3.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):