BTC Development Corp. (BDCI)
NASDAQ: BDCI · Real-Time Price · USD
10.06
0.00 (0.00%)
At close: Jun 10, 2026, 4:00 PM EDT
10.07
0.00 (0.05%)
After-hours: Jun 10, 2026, 4:02 PM EDT
BTC Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 10.06 | 10.07 | 10.06 | 10.06 | 10.06 | - | 15,962 |
| Jun 9, 2026 | 10.06 | 10.07 | 10.06 | 10.06 | 10.06 | 0.10% | 9,208 |
| Jun 8, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 59,363 |
| Jun 5, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 205,127 |
| Jun 4, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.10% | 2,262 |
| Jun 3, 2026 | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | 0.10% | 6,040 |
| Jun 2, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 123 |
| Jun 1, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 3,784 |
| May 29, 2026 | 10.05 | 10.06 | 10.05 | 10.05 | 10.05 | - | 14,662 |
| May 28, 2026 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 0.20% | 16,679 |
| May 27, 2026 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | - | 3,463 |
| May 26, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 395 |
| May 22, 2026 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | -0.10% | 60,376 |
| May 21, 2026 | 10.04 | 10.04 | 10.03 | 10.04 | 10.04 | 0.05% | 9,594 |
| May 20, 2026 | 10.04 | 10.04 | 10.03 | 10.04 | 10.04 | -0.05% | 2,927 |
| May 19, 2026 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 0.10% | 20,060 |
| May 18, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 304,731 |
| May 15, 2026 | 10.03 | 10.04 | 10.03 | 10.03 | 10.03 | - | 140,074 |
| May 13, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.05% | 146 |
| May 12, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.05% | 1,244 |
| May 11, 2026 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | 0.10% | 163,208 |
| May 8, 2026 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | -0.05% | 192,533 |
| May 7, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.05% | 1,567 |
| May 6, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.10% | 208 |
| May 5, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 19,310 |
| May 4, 2026 | 10.03 | 10.05 | 10.02 | 10.02 | 10.02 | - | 125,179 |
| May 1, 2026 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | - | 1,226 |
| Apr 30, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 153 |
| Apr 29, 2026 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | - | 360 |
| Apr 28, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 320 |
| Apr 27, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 203 |
| Apr 24, 2026 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | - | 3,757 |
| Apr 23, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.10% | 275,940 |
| Apr 22, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 1,381 |
| Apr 21, 2026 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | - | 8,407 |
| Apr 20, 2026 | 10.01 | 10.02 | 10.01 | 10.01 | 10.01 | 0.10% | 22,960 |
| Apr 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 163 |
| Apr 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 4,327 |
| Apr 15, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.05% | 6,115 |
| Apr 14, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.05% | 10,347 |
| Apr 13, 2026 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -0.10% | 5,224 |
| Apr 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | 2,819 |
| Apr 8, 2026 | 9.99 | 10.00 | 9.99 | 9.99 | 9.99 | -0.10% | 8,786 |
| Apr 7, 2026 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | - | 41,306 |
| Apr 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.30% | 3,459 |
| Apr 1, 2026 | 10.00 | 10.00 | 9.97 | 9.97 | 9.97 | -0.20% | 341 |
| Mar 31, 2026 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 0.10% | 7,876 |
| Mar 30, 2026 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | - | 8,411 |
| Mar 27, 2026 | 9.98 | 9.98 | 9.97 | 9.98 | 9.98 | - | 121,820 |
| Mar 26, 2026 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | - | 1,163 |