BTC Development Corp. (BDCI)
NASDAQ: BDCI · Real-Time Price · USD
9.98
0.00 (0.00%)
Mar 20, 2026, 4:00 PM EDT - Market closed
BTC Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 4,107 |
| Mar 18, 2026 | 10.03 | 10.03 | 9.98 | 9.98 | 9.98 | - | 464 |
| Mar 17, 2026 | 10.03 | 10.03 | 9.98 | 9.98 | 9.98 | - | 2,538 |
| Mar 16, 2026 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | - | 43,544 |
| Mar 13, 2026 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | -0.10% | 95,162 |
| Mar 12, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.05% | 405 |
| Mar 11, 2026 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | - | 8,780 |
| Mar 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.05% | 283 |
| Mar 9, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 300 |
| Mar 6, 2026 | 10.00 | 10.01 | 9.99 | 9.99 | 9.99 | - | 7,522 |
| Mar 5, 2026 | 9.99 | 10.00 | 9.98 | 9.99 | 9.99 | - | 50,773 |
| Mar 4, 2026 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -0.10% | 26,795 |
| Mar 3, 2026 | 10.02 | 10.03 | 10.00 | 10.00 | 10.00 | -0.20% | 100,533 |
| Mar 2, 2026 | 10.03 | 10.04 | 10.02 | 10.02 | 10.02 | -0.10% | 20,215 |
| Feb 27, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.10% | 225 |
| Feb 26, 2026 | 10.04 | 10.04 | 10.02 | 10.02 | 10.02 | -0.10% | 5,424 |
| Feb 24, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.10% | 33,213 |
| Feb 23, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.20% | 2,050 |
| Feb 20, 2026 | 10.05 | 10.06 | 10.02 | 10.02 | 10.02 | -0.50% | 33,235 |
| Feb 17, 2026 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | 0.10% | 460 |
| Feb 13, 2026 | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | -0.20% | 647 |
| Feb 12, 2026 | 10.10 | 10.10 | 10.08 | 10.08 | 10.08 | - | 428 |
| Feb 11, 2026 | 10.09 | 10.11 | 10.08 | 10.08 | 10.08 | - | 9,414 |
| Feb 10, 2026 | 10.10 | 10.10 | 10.08 | 10.08 | 10.08 | -0.05% | 13,071 |
| Feb 9, 2026 | 10.08 | 10.10 | 10.08 | 10.09 | 10.09 | -0.05% | 898 |
| Feb 6, 2026 | 10.10 | 10.12 | 10.09 | 10.09 | 10.09 | -0.20% | 30,912 |
| Feb 5, 2026 | 10.10 | 10.11 | 10.10 | 10.11 | 10.11 | -0.10% | 960 |
| Feb 4, 2026 | 10.10 | 10.12 | 10.10 | 10.12 | 10.12 | 0.10% | 37,878 |
| Feb 3, 2026 | 10.09 | 10.11 | 10.09 | 10.11 | 10.11 | - | 12,329 |
| Feb 2, 2026 | 10.07 | 10.11 | 10.07 | 10.11 | 10.11 | 0.10% | 516,341 |
| Jan 30, 2026 | 10.09 | 10.10 | 10.09 | 10.10 | 10.10 | 0.10% | 3,166 |
| Jan 29, 2026 | 10.08 | 10.09 | 10.08 | 10.09 | 10.09 | - | 1,593 |
| Jan 28, 2026 | 10.07 | 10.09 | 10.07 | 10.09 | 10.09 | 0.10% | 497,623 |
| Jan 27, 2026 | 10.06 | 10.08 | 10.05 | 10.08 | 10.08 | 0.30% | 233,403 |
| Jan 26, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 40,882 |
| Jan 23, 2026 | 10.07 | 10.07 | 10.05 | 10.05 | 10.05 | - | 50,661 |
| Jan 22, 2026 | 10.06 | 10.06 | 10.04 | 10.05 | 10.05 | 0.10% | 316,332 |
| Jan 21, 2026 | 10.08 | 10.08 | 10.04 | 10.04 | 10.04 | -0.20% | 807 |
| Jan 20, 2026 | 10.07 | 10.07 | 10.04 | 10.06 | 10.06 | 0.20% | 1,496 |
| Jan 16, 2026 | 10.07 | 10.07 | 10.04 | 10.04 | 10.04 | -0.11% | 1,665 |
| Jan 15, 2026 | 10.03 | 10.07 | 10.03 | 10.05 | 10.05 | 0.11% | 117,314 |
| Jan 14, 2026 | 10.06 | 10.06 | 10.03 | 10.04 | 10.04 | -0.10% | 14,020 |
| Jan 13, 2026 | 10.03 | 10.05 | 10.03 | 10.05 | 10.05 | 0.20% | 6,045 |
| Jan 12, 2026 | 10.06 | 10.06 | 10.03 | 10.03 | 10.03 | 0.10% | 3,776 |
| Jan 9, 2026 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | -0.10% | 511,739 |
| Jan 8, 2026 | 10.04 | 10.05 | 10.03 | 10.03 | 10.03 | -0.30% | 16,926 |
| Jan 7, 2026 | 10.04 | 10.06 | 10.02 | 10.06 | 10.06 | 0.40% | 12,733 |
| Jan 6, 2026 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | - | 568,145 |
| Jan 5, 2026 | 10.02 | 10.03 | 10.00 | 10.02 | 10.02 | - | 1,320,998 |
| Jan 2, 2026 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | 0.10% | 20,410 |