Skip to main content
BVC logo

BitVentures Limited

BVCNASDAQTechnologySoftware - Application

$14.00Today:- (-)1Y +1001.77%

As of Oct 26, 2026 close

Market cap
$118.56M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.70$18.00
Volume (live)
-
Avg. volume (3M)
42.88K

BitVentures (BVC) Historical Stock Prices

Analyze BitVentures (BVC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

BitVentures (BVC) Interactive Price Chart

Interactive historical price chart showing BitVentures stock price movements and trends across multiple time periods.

Loading chart...

BVC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BVC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202613.6914.1913.6914.0014.0017.27K
Oct 23, 202613.0014.4912.8914.0514.0553.69K
Oct 22, 202613.4513.8112.1112.4512.4557.80K
Oct 21, 202613.0914.2813.0913.7013.7037.11K
Oct 20, 202612.6813.9012.6513.8913.895.46K
Oct 19, 202612.7413.1712.0112.2912.2994.09K
Oct 16, 202612.8913.1112.5112.9712.97128.98K
Oct 15, 202611.9413.1811.9413.1513.1555.85K
Oct 14, 202612.1612.6212.1612.4512.4585.34K
Oct 13, 202611.6512.3211.6512.2112.2114.44K
Oct 12, 202612.2412.2411.4411.8611.869.14K
Oct 9, 202612.7613.1212.0912.0912.0920.96K
Oct 8, 202612.7213.0512.6712.9312.9310.89K
Oct 7, 202612.1012.9511.8012.4912.4963.26K
Oct 6, 202611.4912.2811.4911.9611.9632.93K
Oct 5, 202611.3412.0311.3211.3211.3223.96K
Oct 2, 202610.9111.6910.8911.4811.4882.75K
Oct 1, 202611.6611.8810.9310.9310.9324.10K
Sep 30, 202611.9412.2211.4511.4911.4926.18K
Sep 29, 202611.6012.4211.3811.3811.3844.72K
Sep 28, 202611.5912.6411.5112.0312.0388.70K
Sep 25, 202613.0013.0011.3511.3511.3513.28K
Sep 24, 202612.5013.5112.5013.0413.0429.22K
Sep 23, 202612.7213.4912.4012.5312.53106.24K
Sep 22, 202612.7913.4912.7412.8012.8072.94K
Sep 21, 202613.8814.0012.7812.7812.7815.78K
Sep 18, 202613.5214.7813.5214.1714.175.47K
Sep 17, 202614.7114.9013.5313.5313.5318.50K
Sep 16, 202614.3414.5614.0314.2914.2933.65K
Sep 15, 202615.4715.4713.9514.7914.7913.81K
Sep 14, 202615.6416.1515.1015.1015.1014.19K
Sep 11, 202615.8616.3415.1716.0816.0817.14K
Sep 10, 202615.6516.7915.5015.7415.7421.63K
Sep 9, 202617.8917.8915.6115.6115.6120.14K
Sep 8, 202616.0518.0015.4916.7916.7921.53K
Sep 4, 202614.0316.0413.4815.5215.5260.02K
Sep 3, 202615.2517.0213.4815.1915.1974.65K
Sep 2, 202613.2917.3713.2914.9714.9788.54K
Sep 1, 202613.4514.0513.3013.6513.65123.95K
Aug 31, 202613.6813.7113.0213.5813.588.31K
Aug 28, 202612.8313.4212.2713.0013.00158.34K
Aug 27, 202612.4012.5712.2212.5712.573.27K
Aug 26, 202614.5414.5411.9912.1312.1316.10K
Aug 25, 202614.4015.0114.0014.6614.6617.49K
Aug 24, 202614.6214.9614.1114.2414.249.83K
Aug 21, 202613.7216.1913.7014.8614.8611.22K
Aug 20, 202614.4614.4613.4213.4213.4264.55K
Aug 19, 202614.8215.4813.7014.0014.0017.20K
Aug 18, 202614.4915.4413.7515.0815.08118.58K
Aug 17, 202614.3815.4814.3814.6014.604.77K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.