BitVentures Limited (BVC)
NASDAQ: BVC · Real-Time Price · USD
7.20
-0.32 (-4.25%)
Feb 23, 2026, 4:00 PM EST - Market closed
BitVentures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | - | -4.26% | 3,066 |
| Feb 20, 2026 | 7.51 | 7.52 | 7.51 | 7.52 | 7.52 | 6.06% | 993 |
| Feb 19, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -6.22% | 511 |
| Feb 18, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 3.56% | 353 |
| Feb 17, 2026 | 7.76 | 7.76 | 7.30 | 7.30 | 7.30 | - | 2,684 |
| Feb 13, 2026 | 7.24 | 7.34 | 7.24 | 7.30 | 7.30 | -5.81% | 1,793 |
| Feb 12, 2026 | 7.30 | 7.75 | 7.30 | 7.75 | 7.75 | -2.88% | 2,476 |
| Feb 10, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -1.24% | 816 |
| Feb 9, 2026 | 8.08 | 8.19 | 8.08 | 8.08 | 8.08 | -4.04% | 4,607 |
| Feb 6, 2026 | 8.69 | 8.69 | 8.42 | 8.42 | 8.42 | -0.24% | 1,111 |
| Feb 5, 2026 | 8.90 | 8.90 | 8.44 | 8.44 | 8.44 | -4.95% | 2,255 |
| Feb 4, 2026 | 8.95 | 8.95 | 8.28 | 8.88 | 8.88 | -0.56% | 2,149 |
| Feb 3, 2026 | 8.69 | 9.05 | 8.69 | 8.93 | 8.93 | -0.33% | 5,798 |
| Feb 2, 2026 | 8.78 | 9.03 | 8.71 | 8.96 | 8.96 | 2.05% | 5,146 |
| Jan 30, 2026 | 8.11 | 9.00 | 8.11 | 8.78 | 8.78 | -7.58% | 3,934 |
| Jan 29, 2026 | 8.39 | 9.50 | 8.39 | 9.50 | 9.50 | 3.60% | 2,326 |
| Jan 28, 2026 | 8.34 | 9.17 | 8.34 | 9.17 | 9.17 | 2.00% | 3,380 |
| Jan 27, 2026 | 9.02 | 9.22 | 8.69 | 8.99 | 8.99 | 2.04% | 5,037 |
| Jan 26, 2026 | 8.68 | 9.47 | 8.68 | 8.81 | 8.81 | -2.11% | 7,664 |
| Jan 23, 2026 | 9.69 | 9.69 | 9.00 | 9.00 | 9.00 | -5.16% | 9,597 |
| Jan 22, 2026 | 9.81 | 9.85 | 9.49 | 9.49 | 9.49 | -5.76% | 3,789 |
| Jan 21, 2026 | 9.85 | 10.26 | 9.84 | 10.07 | 10.07 | -2.04% | 6,111 |
| Jan 20, 2026 | 10.00 | 10.35 | 9.65 | 10.28 | 10.28 | -0.29% | 4,644 |
| Jan 16, 2026 | 10.00 | 10.96 | 10.00 | 10.31 | 10.31 | -3.24% | 7,053 |
| Jan 15, 2026 | 10.53 | 10.78 | 10.30 | 10.66 | 10.66 | 1.67% | 6,260 |
| Jan 14, 2026 | 10.61 | 10.78 | 9.78 | 10.48 | 10.48 | -6.76% | 14,774 |
| Jan 13, 2026 | 10.80 | 11.58 | 10.76 | 11.24 | 11.24 | 2.09% | 23,563 |
| Jan 12, 2026 | 10.46 | 11.45 | 10.41 | 11.01 | 11.01 | 0.64% | 44,348 |
| Jan 9, 2026 | 10.60 | 10.97 | 10.38 | 10.94 | 10.94 | 0.09% | 13,645 |
| Jan 8, 2026 | 10.20 | 10.96 | 10.12 | 10.93 | 10.93 | 5.40% | 11,739 |
| Jan 7, 2026 | 10.99 | 11.10 | 10.00 | 10.37 | 10.37 | -10.37% | 15,418 |
| Jan 6, 2026 | 12.39 | 13.00 | 11.00 | 11.57 | 11.57 | -21.56% | 70,013 |