BTC Development Corp. (BDCI)
NASDAQ: BDCI · Real-Time Price · USD
10.02
0.00 (0.00%)
May 1, 2026, 4:00 PM EDT - Market closed
BTC Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 10.02 | 10.03 | 10.02 | 10.02 | - | - | 1,225 |
| 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 | - | 8,406 |
| 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% | 10,345 |
| 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 | - | 1,161 |
| Mar 25, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.10% | 44,455 |
| Mar 24, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.18% | 165 |
| Mar 23, 2026 | 9.97 | 9.98 | 9.96 | 9.97 | 9.97 | -0.08% | 4,988 |
| 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 |