BTC Development Corp. (BDCI)
NASDAQ: BDCI · Real-Time Price · USD
10.43
+0.12 (1.16%)
At close: Oct 29, 2025, 4:00 PM EDT
10.30
-0.13 (-1.25%)
After-hours: Oct 29, 2025, 4:00 PM EDT
BTC Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 10.31 | 10.43 | 10.31 | 10.43 | - | 1.16% | 11,069 |
| Oct 28, 2025 | 10.37 | 10.37 | 10.31 | 10.31 | 10.31 | -0.58% | 1,168 |
| Oct 27, 2025 | 10.31 | 10.40 | 10.31 | 10.37 | 10.37 | 0.39% | 3,488 |
| Oct 24, 2025 | 10.38 | 10.38 | 10.31 | 10.33 | 10.33 | -0.78% | 5,564 |
| Oct 23, 2025 | 10.40 | 10.55 | 10.32 | 10.41 | 10.41 | -0.56% | 2,980 |
| Oct 22, 2025 | 10.47 | 10.49 | 10.47 | 10.47 | 10.47 | - | 1,167 |
| Oct 21, 2025 | 10.35 | 10.47 | 10.31 | 10.47 | 10.47 | 1.06% | 2,951 |
| Oct 20, 2025 | 10.40 | 10.40 | 10.36 | 10.36 | 10.36 | 0.48% | 2,143 |
| Oct 17, 2025 | 10.35 | 10.43 | 10.30 | 10.31 | 10.31 | 0.10% | 163,128 |
| Oct 16, 2025 | 10.27 | 10.53 | 10.27 | 10.30 | 10.30 | 0.29% | 93,507 |
| Oct 15, 2025 | 10.27 | 10.30 | 10.25 | 10.27 | 10.27 | -0.19% | 5,534 |
| Oct 14, 2025 | 10.28 | 10.29 | 10.27 | 10.29 | 10.29 | 0.29% | 2,613 |
| Oct 13, 2025 | 10.25 | 10.33 | 10.23 | 10.26 | 10.26 | -0.15% | 185,455 |
| Oct 10, 2025 | 10.28 | 10.29 | 10.26 | 10.28 | 10.28 | -0.05% | 16,913 |
| Oct 9, 2025 | 10.27 | 10.30 | 10.21 | 10.28 | 10.28 | -0.19% | 333,341 |
| Oct 8, 2025 | 10.31 | 10.34 | 10.23 | 10.30 | 10.30 | 0.59% | 35,082 |
| Oct 7, 2025 | 10.24 | 10.27 | 10.21 | 10.24 | 10.24 | 0.10% | 31,772 |
| Oct 6, 2025 | 10.23 | 10.24 | 10.22 | 10.23 | 10.23 | - | 206,018 |
| Oct 3, 2025 | 10.25 | 10.25 | 10.20 | 10.23 | 10.23 | -0.10% | 132,563 |
| Oct 2, 2025 | 10.25 | 10.26 | 10.21 | 10.24 | 10.24 | 0.20% | 118,264 |
| Oct 1, 2025 | 10.11 | 10.25 | 10.11 | 10.22 | 10.22 | 1.19% | 271,229 |