Get the Stockscreener App
13.04
4.07%
0.51
Pre-market:
12.71
-0.33
-2.53%
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 24, 2026, is $13.04.
- Bitventures Ltd all-time high stock price is $18.00, occurred on September 08, 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 $13.04 now.
- The 52-week high stock price for BVC is $18.00, representing a 38.04% increase from the current share price, occurred on September 08, 2026.
- The 52-week low stock price for BVC is $0.9917, indicating a -92.39% 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 24, 2026 | $13.51 | $12.50 | $1.01 | 29,214.0 | +4.07% |
| Sep 23, 2026 | $13.49 | $12.40 | $1.09 | 106,208.0 | -2.11% |
| Sep 22, 2026 | $13.49 | $12.74 | $0.75 | 72,938.0 | +0.16% |
| Sep 21, 2026 | $14.00 | $12.78 | $1.22 | 15,779.0 | -9.81% |
| Sep 18, 2026 | $14.78 | $13.52 | $1.26 | 5,466.0 | +4.73% |
| Sep 17, 2026 | $14.90 | $13.53 | $1.37 | 18,495.0 | -5.32% |
| Sep 16, 2026 | $14.56 | $14.03 | $0.53 | 33,654.0 | -3.38% |
| Sep 15, 2026 | $15.47 | $13.95 | $1.52 | 13,814.0 | -2.05% |
| Sep 14, 2026 | $16.15 | $15.10 | $1.05 | 14,138.0 | -6.09% |
| Sep 11, 2026 | $16.34 | $15.17 | $1.16 | 17,136.0 | +2.16% |
| Sep 10, 2026 | $16.79 | $15.50 | $1.29 | 21,630.0 | +0.83% |
| Sep 09, 2026 | $17.89 | $15.61 | $2.28 | 20,126.0 | -7.03% |
| Sep 08, 2026 | $18.00 | $15.49 | $2.51 | 21,374.0 | +8.18% |
| 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% |
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 | $18.00 | $12.40 | $5.60 | 766,345.0 | -3.98% |
| 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% |
4.18%
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):