NasdaqCM - Delayed Quote
USD
BitVentures Limited (BVC)
14.49
-0.29
(-1.96%)
At close: October 30 at 4:00:01 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
14.65
14.93
14.30
14.49
14.49
122,500
Oct 29, 2026
13.94
14.78
13.94
14.78
14.78
14,300
Oct 28, 2026
14.44
14.60
14.25
14.54
14.54
29,200
Oct 27, 2026
13.74
14.54
13.68
14.48
14.48
90,000
Oct 26, 2026
13.69
14.19
13.69
14.00
14.00
17,300
Oct 23, 2026
13.00
14.49
12.89
14.05
14.05
53,700
Oct 22, 2026
13.45
13.81
12.11
12.45
12.45
57,800
Oct 21, 2026
13.09
14.28
13.09
13.70
13.70
37,100
Oct 20, 2026
12.68
13.90
12.65
13.89
13.89
5,400
Oct 19, 2026
12.74
13.17
12.01
12.29
12.29
94,100
Oct 16, 2026
12.89
13.11
12.51
12.97
12.97
129,000
Oct 15, 2026
11.94
13.18
11.94
13.15
13.15
55,900
Oct 14, 2026
12.16
12.62
12.16
12.45
12.45
85,300
Oct 13, 2026
11.65
12.32
11.65
12.21
12.21
14,400
Oct 12, 2026
12.24
12.24
11.44
11.86
11.86
9,100
Oct 9, 2026
12.76
13.12
12.09
12.09
12.09
21,000
Oct 8, 2026
12.72
13.05
12.67
12.93
12.93
10,900
Oct 7, 2026
12.10
12.95
11.80
12.49
12.49
63,300
Oct 6, 2026
11.49
12.28
11.49
11.96
11.96
32,900
Oct 5, 2026
11.34
12.03
11.32
11.32
11.32
24,000
Oct 2, 2026
10.91
11.69
10.89
11.48
11.48
82,800
Oct 1, 2026
11.66
11.88
10.93
10.93
10.93
24,100
Sep 30, 2026
11.94
12.22
11.45
11.49
11.49
26,200
Sep 29, 2026
11.60
12.42
11.38
11.38
11.38
44,700
Sep 28, 2026
11.59
12.65
11.51
12.03
12.03
88,700
Sep 25, 2026
13.00
13.00
11.35
11.35
11.35
13,300
Sep 24, 2026
12.50
13.51
12.50
13.04
13.04
29,200
Sep 23, 2026
12.72
13.49
12.40
12.53
12.53
106,200
Sep 22, 2026
12.79
13.49
12.74
12.80
12.80
72,900
Sep 21, 2026
13.88
14.00
12.78
12.78
12.78
15,800
Sep 18, 2026
13.52
14.78
13.52
14.17
14.17
5,500
Sep 17, 2026
14.71
14.90
13.53
13.53
13.53
18,500
Sep 16, 2026
14.34
14.56
14.03
14.29
14.29
33,700
Sep 15, 2026
15.47
15.47
13.95
14.79
14.79
13,800
Sep 14, 2026
15.64
16.15
15.10
15.10
15.10
14,200
Sep 11, 2026
15.86
16.33
15.17
16.08
16.08
17,100
Sep 10, 2026
15.65
16.79
15.50
15.74
15.74
21,600
Sep 9, 2026
17.89
17.89
15.61
15.61
15.61
20,100
Sep 8, 2026
16.05
18.00
15.49
16.79
16.79
21,400
Sep 4, 2026
14.03
16.04
13.48
15.52
15.52
60,000
Sep 3, 2026
15.25
17.02
13.48
15.19
15.19
74,700
Sep 2, 2026
13.29
17.37
13.29
14.97
14.97
88,500
Sep 1, 2026
13.45
14.05
13.30
13.65
13.65
124,000
Aug 31, 2026
13.68
13.71
13.02
13.58
13.58
8,300
Aug 28, 2026
12.83
13.42
12.27
13.00
13.00
158,300
Aug 27, 2026
12.40
12.57
12.22
12.57
12.57
3,300
Aug 26, 2026
14.54
14.54
11.99
12.13
12.13
16,100
Aug 25, 2026
14.40
15.01
14.00
14.66
14.66
17,500
Aug 24, 2026
14.62
14.96
14.11
14.24
14.24
9,800
Aug 21, 2026
13.72
16.19
13.70
14.86
14.86
11,200
Aug 20, 2026
14.46
14.46
13.42
13.42
13.42
64,600
Aug 19, 2026
14.82
15.48
13.70
14.00
14.00
17,200
Aug 18, 2026
14.49
15.44
13.75
15.08
15.08
118,600
Aug 17, 2026
14.38
15.48
14.38
14.60
14.60
4,800
Aug 14, 2026
15.21
15.32
15.03
15.03
15.03
4,700
Aug 13, 2026
13.08
15.13
12.73
15.03
15.03
17,200
Aug 12, 2026
14.49
15.04
13.14
13.14
13.14
182,200
Aug 11, 2026
13.16
14.29
12.14
14.08
14.08
74,100
Aug 10, 2026
12.72
13.50
12.72
12.83
12.83
20,900
Aug 7, 2026
10.82
12.73
10.75
12.55
12.55
66,400
Aug 6, 2026
10.80
11.37
10.61
10.74
10.74
25,300
Aug 5, 2026
11.70
12.33
10.65
10.80
10.80
31,200
Aug 4, 2026
10.31
11.67
10.31
11.67
11.67
132,300
Aug 3, 2026
10.78
11.84
10.39
10.46
10.46
72,300
Jul 31, 2026
10.43
11.33
10.25
11.18
11.18
282,700
Jul 30, 2026
10.69
11.29
10.60
10.91
10.91
28,000
Jul 29, 2026
10.46
10.46
10.46
10.46
10.46
1,800
Jul 28, 2026
10.15
10.64
10.15
10.64
10.64
2,600
Jul 27, 2026
10.93
11.69
10.80
11.00
11.00
9,500
Jul 24, 2026
11.60
11.60
10.47
10.47
10.47
136,200
Jul 23, 2026
10.46
11.09
10.46
10.68
10.68
5,700
Jul 22, 2026
10.94
10.94
10.88
10.88
10.88
900
Jul 21, 2026
10.68
12.85
10.06
10.67
10.67
43,600
Jul 20, 2026
10.84
10.84
10.84
10.84
10.84
-
Jul 17, 2026
11.36
11.36
10.84
10.84
10.84
1,800
Jul 16, 2026
11.00
11.11
10.67
11.11
11.11
3,100
Jul 15, 2026
11.32
11.32
11.20
11.20
11.20
1,700
Jul 14, 2026
11.88
13.03
10.10
11.32
11.32
20,200
Jul 13, 2026
9.07
13.31
9.07
11.71
11.71
40,300
Jul 10, 2026
10.30
12.86
10.07
10.07
10.07
28,200
Jul 9, 2026
10.10
10.37
9.60
9.60
9.60
6,100
Jul 8, 2026
9.01
11.40
9.01
10.10
10.10
26,200
Jul 7, 2026
8.60
8.69
8.51
8.51
8.51
2,300
Jul 6, 2026
8.51
9.00
8.51
9.00
9.00
10,100
Jul 2, 2026
10.17
11.31
8.06
8.54
8.54
19,000
Jul 1, 2026
10.50
10.70
10.17
10.17
10.17
2,200
Jun 30, 2026
10.70
11.45
10.08
10.50
10.50
20,000
Jun 29, 2026
10.20
10.30
8.94
10.30
10.30
12,700
Jun 26, 2026
10.40
12.38
9.50
9.50
9.50
9,900
Jun 25, 2026
9.49
9.70
8.84
8.84
8.84
1,100
Jun 24, 2026
10.27
11.74
9.27
9.27
9.27
12,800
Jun 23, 2026
11.78
14.30
10.00
10.00
10.00
15,000
Jun 22, 2026
12.00
12.00
11.31
11.36
11.36
1,700
Jun 18, 2026
12.13
13.00
11.99
12.15
12.15
1,400
Jun 17, 2026
13.47
13.47
13.47
13.47
13.47
1,100
Jun 16, 2026
12.25
13.39
11.36
13.39
13.39
22,900
Jun 15, 2026
11.47
11.85
11.33
11.33
11.33
2,500
Jun 12, 2026
13.48
14.50
11.30
11.30
11.30
4,500
Jun 11, 2026
10.20
14.28
10.20
13.72
13.72
13,500
Jun 10, 2026
10.48
11.30
10.12
11.30
11.30
16,200
Jun 9, 2026
8.50
11.99
8.08
11.79
11.79
541,400
Jun 8, 2026
7.53
11.18
7.53
9.30
9.30
161,900
Jun 5, 2026
9.91
10.59
9.49
10.10
10.10
2,100
Jun 4, 2026
9.60
10.20
9.60
9.76
9.76
2,100
Jun 3, 2026
9.70
9.70
9.60
9.60
9.60
1,400
Jun 2, 2026
9.74
10.34
9.51
9.51
9.51
4,600
Jun 1, 2026
9.69
10.51
9.44
9.96
9.96
2,400
May 29, 2026
8.66
10.60
8.66
9.71
9.71
3,700
May 28, 2026
9.49
9.49
9.49
9.49
9.49
500
May 27, 2026
9.49
9.49
9.49
9.49
9.49
-
May 26, 2026
9.66
9.66
9.49
9.49
9.49
900
May 22, 2026
10.30
10.30
10.30
10.30
10.30
600
May 21, 2026
10.67
10.67
10.67
10.67
10.67
-
May 20, 2026
10.70
10.70
10.67
10.67
10.67
900
May 19, 2026
11.20
11.84
9.61
9.86
9.86
19,600
May 18, 2026
10.03
10.70
9.95
10.54
10.54
6,100
May 15, 2026
9.23
11.15
9.23
10.12
10.12
9,700
May 14, 2026
9.30
9.30
9.30
9.30
9.30
-
May 13, 2026
9.11
9.40
8.54
9.30
9.30
1,100
May 12, 2026
9.48
9.51
9.32
9.51
9.51
1,300
May 11, 2026
9.90
9.90
9.31
9.45
9.45
2,400
May 8, 2026
9.90
9.90
9.20
9.20
9.20
2,100
May 7, 2026
10.90
10.90
10.52
10.52
10.52
1,000
May 6, 2026
10.10
10.36
9.09
10.26
10.26
1,600
May 5, 2026
10.62
10.88
10.35
10.88
10.88
800
May 4, 2026
9.60
10.36
9.60
10.35
10.35
4,000
May 1, 2026
9.50
10.79
9.50
10.35
10.35
2,700
Apr 30, 2026
10.60
10.60
10.55
10.60
10.60
800
Apr 29, 2026
10.67
10.67
10.26
10.42
10.42
1,100
Apr 28, 2026
10.03
10.56
10.03
10.56
10.56
700
Apr 27, 2026
10.00
10.99
10.00
10.99
10.99
2,700
Apr 24, 2026
9.88
10.86
9.81
10.24
10.24
4,500
Apr 23, 2026
10.61
10.61
10.61
10.61
10.61
-
Apr 22, 2026
10.66
10.66
10.60
10.61
10.61
700
Apr 21, 2026
10.69
10.69
10.69
10.69
10.69
-
Apr 20, 2026
10.69
10.69
10.69
10.69
10.69
-
Apr 17, 2026
10.69
10.69
10.69
10.69
10.69
600
Apr 16, 2026
10.88
10.97
10.57
10.57
10.57
2,400
Apr 15, 2026
10.75
11.00
10.02
10.80
10.80
6,100
Apr 14, 2026
11.15
11.15
11.15
11.15
11.15
800
Apr 13, 2026
10.29
10.29
10.29
10.29
10.29
2,000
Apr 10, 2026
10.64
10.64
10.52
10.52
10.52
700
Apr 9, 2026
10.50
10.50
10.50
10.50
10.50
-
Apr 8, 2026
10.53
10.53
10.50
10.50
10.50
700
Apr 7, 2026
9.20
10.60
9.20
10.50
10.50
5,700
Apr 6, 2026
11.07
11.07
10.88
10.88
10.88
1,100
Apr 2, 2026
9.80
9.80
9.80
9.80
9.80
300
Apr 1, 2026
10.60
10.67
10.34
10.36
10.36
2,300
Mar 31, 2026
11.06
11.08
10.40
10.61
10.61
4,800
Mar 30, 2026
10.07
11.62
9.46
10.88
10.88
13,500
Mar 27, 2026
8.90
10.36
8.90
9.73
9.73
10,000
Mar 26, 2026
8.83
8.83
8.67
8.68
8.68
1,300
Mar 25, 2026
7.98
8.93
7.98
8.83
8.83
7,100
Mar 24, 2026
8.00
8.00
8.00
8.00
8.00
300
Mar 23, 2026
8.10
8.10
8.10
8.10
8.10
700
Mar 20, 2026
8.10
8.39
8.10
8.35
8.35
1,200
Mar 19, 2026
8.02
8.02
8.02
8.02
8.02
300
Mar 18, 2026
8.46
8.50
8.27
8.27
8.27
900
Mar 17, 2026
8.57
8.57
7.90
8.34
8.34
2,200
Mar 16, 2026
8.11
8.50
8.11
8.50
8.50
1,900
Mar 13, 2026
7.89
7.89
7.89
7.89
7.89
-
Mar 12, 2026
7.89
7.89
7.89
7.89
7.89
300
Mar 11, 2026
8.12
8.35
8.12
8.35
8.35
800
Mar 10, 2026
7.90
8.22
7.90
8.15
8.15
3,600
Mar 9, 2026
7.87
7.87
7.64
7.87
7.87
1,900
Mar 6, 2026
7.51
7.51
7.51
7.51
7.51
800
Mar 5, 2026
7.00
8.27
7.00
8.26
8.26
9,900
Mar 4, 2026
6.70
7.10
6.59
7.00
7.00
3,200
Mar 3, 2026
6.92
6.95
6.70
6.70
6.70
1,300
Mar 2, 2026
6.68
6.70
6.58
6.70
6.70
700
Feb 27, 2026
6.40
7.03
6.20
7.03
7.03
5,000
Feb 26, 2026
6.85
6.85
6.85
6.85
6.85
-
Feb 25, 2026
6.44
6.85
6.44
6.85
6.85
1,300
Feb 24, 2026
6.70
7.17
6.70
6.92
6.92
2,000
Feb 23, 2026
7.20
7.20
7.20
7.20
7.20
3,100
Feb 20, 2026
7.51
7.52
7.51
7.52
7.52
1,000
Feb 19, 2026
7.09
7.09
7.09
7.09
7.09
500
Feb 18, 2026
7.56
7.56
7.56
7.56
7.56
400
Feb 17, 2026
7.76
7.76
7.30
7.30
7.30
2,700
Feb 13, 2026
7.24
7.34
7.24
7.30
7.30
1,800
Feb 12, 2026
7.30
7.75
7.30
7.75
7.75
2,500
Feb 11, 2026
7.98
7.98
7.98
7.98
7.98
-
Feb 10, 2026
7.98
7.98
7.98
7.98
7.98
800
Feb 9, 2026
8.08
8.19
8.08
8.08
8.08
4,600
Feb 6, 2026
8.69
8.69
8.42
8.42
8.42
1,100
Feb 5, 2026
8.90
8.90
8.44
8.44
8.44
2,200
Feb 4, 2026
8.95
8.95
8.28
8.88
8.88
2,100
Feb 3, 2026
8.69
9.05
8.69
8.93
8.93
5,800
Feb 2, 2026
8.78
9.03
8.71
8.96
8.96
5,100
Jan 30, 2026
8.11
9.00
8.11
8.78
8.78
3,900
Jan 29, 2026
8.39
9.50
8.39
9.50
9.50
2,300
Jan 28, 2026
8.34
9.17
8.34
9.17
9.17
3,300
Jan 27, 2026
9.02
9.22
8.69
8.99
8.99
5,000
Jan 26, 2026
8.68
9.47
8.68
8.81
8.81
7,600
Jan 23, 2026
9.69
9.69
9.00
9.00
9.00
9,600
Jan 22, 2026
9.81
9.85
9.49
9.49
9.49
3,700
Jan 21, 2026
9.85
10.26
9.84
10.07
10.07
6,100
Jan 20, 2026
10.00
10.35
9.65
10.28
10.28
4,600
Jan 16, 2026
10.00
10.96
10.00
10.31
10.31
7,100
Jan 15, 2026
10.53
10.78
10.30
10.65
10.65
6,300
Jan 14, 2026
10.61
10.78
9.78
10.48
10.48
14,800
Jan 13, 2026
10.80
11.58
10.76
11.24
11.24
23,600
Jan 12, 2026
10.46
11.45
10.41
11.01
11.01
44,300
Jan 9, 2026
10.60
10.97
10.38
10.94
10.94
13,600
Jan 8, 2026
10.20
10.96
10.12
10.93
10.93
11,700
Jan 7, 2026
10.99
11.10
10.00
10.37
10.37
15,400
Jan 6, 2026
12.39
13.00
11.00
11.57
11.57
70,000
Jan 5, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jan 5, 2026
13.90
15.00
11.17
14.75
14.75
158,300
Jan 2, 2026
12.10
14.00
10.50
14.00
14.00
1,756,640
Dec 31, 2025
11.70
11.90
9.92
11.40
11.40
2,190
Dec 30, 2025
11.10
12.40
11.00
11.90
11.90
6,950
Dec 29, 2025
10.50
11.45
10.00
10.60
10.60
8,190
Dec 26, 2025
12.50
12.70
10.95
12.00
12.00
15,270
Dec 24, 2025
12.50
13.80
10.90
12.00
12.00
40,790
Dec 23, 2025
10.70
18.20
10.00
15.30
15.30
2,111,640
Dec 22, 2025
9.30
9.89
9.30
9.60
9.60
2,170
Dec 19, 2025
9.60
9.90
9.13
9.22
9.22
1,360
Dec 18, 2025
9.68
9.85
9.15
9.58
9.58
2,110
Dec 17, 2025
9.38
9.50
9.04
9.04
9.04
3,360
Dec 16, 2025
9.53
10.11
9.30
9.65
9.65
2,720
Dec 15, 2025
9.30
11.70
9.02
10.30
10.30
24,100
Dec 12, 2025
9.34
9.78
8.70
8.97
8.97
4,160
Dec 11, 2025
8.70
9.30
8.41
8.92
8.92
4,710
Dec 10, 2025
9.04
9.04
8.65
8.65
8.65
3,370
Dec 9, 2025
8.70
9.45
8.57
8.66
8.66
4,110
Dec 8, 2025
9.50
9.50
8.95
9.17
9.17
2,270
Dec 5, 2025
9.57
10.20
9.57
9.63
9.63
2,520
Dec 4, 2025
10.50
10.50
9.71
9.98
9.98
3,040
Dec 3, 2025
10.10
10.30
9.30
9.90
9.90
5,240
Dec 2, 2025
11.50
11.85
10.30
10.60
10.60
3,290
Dec 1, 2025
12.00
12.00
11.30
11.80
11.80
4,370
Nov 28, 2025
13.10
13.70
12.50
12.53
12.53
14,340
Nov 26, 2025
12.80
13.30
12.00
12.30
12.30
7,730
Nov 25, 2025
12.20
13.50
11.80
13.40
13.40
8,510
Nov 24, 2025
11.80
14.50
11.50
13.30
13.30
32,140
Nov 21, 2025
9.55
13.00
9.00
12.40
12.40
56,950
Nov 20, 2025
10.60
11.50
10.00
10.40
10.40
93,670
Nov 19, 2025
10.00
11.00
8.51
10.50
10.50
3,026,550
Nov 18, 2025
7.70
7.70
7.56
7.56
7.56
248,860
Nov 17, 2025
7.81
7.95
7.30
7.44
7.44
920
Nov 14, 2025
8.00
8.15
7.00
7.30
7.30
1,650
Nov 13, 2025
8.30
8.70
8.00
8.15
8.15
1,480
Nov 12, 2025
8.35
8.80
8.34
8.80
8.80
1,920
Nov 11, 2025
8.30
9.20
8.10
8.60
8.60
2,870
Nov 10, 2025
9.20
9.30
8.70
8.70
8.70
1,220
Nov 7, 2025
9.50
9.90
9.20
9.60
9.60
1,630
Nov 6, 2025
10.50
11.00
9.90
10.00
10.00
1,560
Nov 5, 2025
10.90
11.20
10.70
10.70
10.70
1,060
Nov 4, 2025
10.70
11.50
10.70
10.91
10.91
1,100
Nov 3, 2025
11.00
11.30
10.80
10.80
10.80
920
Oct 31, 2025
11.04
11.70
10.80
11.30
11.30
2,000
