MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BVC — BitVentures Limited Ordinary Shares
NasdaqBitVentures Limited Ordinary Shares
$11.48
+0.55(+5.03%)
- O
- 10.91
- H
- 11.69
- L
- 10.89
- V
- 82.74K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$11.48
Period Return+983.02%
Period High$18.00
Period Low$0.44
Avg Daily Volume483.0K
Total Trading Days365
BVC — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $10.91 | $11.69 | $10.89 | $11.48 | +$0.55 | +5.03% | 82,741 | $11.33 | $10.89 $11.69 |
| Oct 1, 2026 | $11.66 | $11.88 | $10.93 | $10.93 | $-0.56 | -4.87% | 24,097 | $11.54 | $10.93 $11.88 |
| Sep 30, 2026 | $11.94 | $12.22 | $11.45 | $11.49 | +$0.11 | +0.97% | 26,181 | $11.89 | $11.45 $12.22 |
| Sep 29, 2026 | $11.60 | $12.42 | $11.38 | $11.38 | $-0.65 | -5.40% | 44,723 | $12.04 | $11.38 $12.42 |
| Sep 28, 2026 | $11.59 | $12.64 | $11.51 | $12.03 | +$0.68 | +5.99% | 88,709 | $12.15 | $11.51 $12.64 |
| Sep 25, 2026 | $13.00 | $13.00 | $11.35 | $11.35 | $-1.69 | -12.96% | 13,284 | $12.06 | $11.35 $13.00 |
| Sep 24, 2026 | $12.50 | $13.51 | $12.50 | $13.04 | +$0.51 | +4.07% | 29,217 | $13.07 | $12.50 $13.51 |
| Sep 23, 2026 | $12.72 | $13.49 | $12.40 | $12.53 | $-0.27 | -2.11% | 106,240 | $13.21 | $12.40 $13.49 |
| Sep 22, 2026 | $12.79 | $13.49 | $12.74 | $12.80 | +$0.02 | +0.16% | 72,939 | $13.16 | $12.74 $13.49 |
| Sep 21, 2026 | $13.88 | $14.00 | $12.78 | $12.78 | $-1.39 | -9.81% | 15,780 | $13.71 | $12.78 $14.00 |
| Sep 18, 2026 | $13.52 | $14.78 | $13.52 | $14.17 | +$0.64 | +4.73% | 5,467 | $14.11 | $13.52 $14.78 |
| Sep 17, 2026 | $14.71 | $14.90 | $13.53 | $13.53 | $-0.76 | -5.32% | 18,517 | $14.09 | $13.53 $14.90 |
| Sep 16, 2026 | $14.34 | $14.56 | $14.03 | $14.29 | $-0.50 | -3.38% | 33,655 | $14.26 | $14.03 $14.56 |
| Sep 15, 2026 | $15.47 | $15.47 | $13.95 | $14.79 | $-0.31 | -2.05% | 13,811 | $14.50 | $13.95 $15.47 |
| Sep 14, 2026 | $15.64 | $16.15 | $15.10 | $15.10 | $-0.98 | -6.09% | 14,136 | $15.67 | $15.10 $16.15 |
| Sep 11, 2026 | $15.86 | $16.34 | $15.17 | $16.08 | +$0.34 | +2.16% | 17,137 | $15.80 | $15.17 $16.34 |
| Sep 10, 2026 | $15.65 | $16.79 | $15.50 | $15.74 | +$0.13 | +0.83% | 21,641 | $15.98 | $15.50 $16.79 |
| Sep 9, 2026 | $17.89 | $17.89 | $15.61 | $15.61 | $-1.18 | -7.03% | 20,142 | $16.41 | $15.61 $17.89 |
| Sep 8, 2026 | $16.05 | $18.00 | $15.49 | $16.79 | +$1.27 | +8.18% | 21,532 | $16.40 | $15.49 $18.00 |
| Sep 4, 2026 | $14.03 | $16.04 | $13.48 | $15.52 | +$0.33 | +2.17% | 60,018 | $14.98 | $13.48 $16.04 |
| Sep 3, 2026 | $15.25 | $17.02 | $13.48 | $15.19 | +$0.22 | +1.47% | 74,663 | $15.05 | $13.48 $17.02 |
| Sep 2, 2026 | $13.29 | $17.37 | $13.29 | $14.97 | +$1.32 | +9.67% | 88,534 | $15.15 | $13.29 $17.37 |
| Sep 1, 2026 | $13.45 | $14.05 | $13.30 | $13.65 | +$0.07 | +0.52% | 123,957 | $13.57 | $13.30 $14.05 |
| Aug 31, 2026 | $13.68 | $13.71 | $13.02 | $13.58 | +$0.58 | +4.46% | 8,309 | $13.44 | $13.02 $13.71 |
| Aug 28, 2026 | $12.83 | $13.42 | $12.27 | $13.00 | +$0.43 | +3.42% | 158,340 | $12.97 | $12.27 $13.42 |
| Aug 27, 2026 | $12.40 | $12.57 | $12.22 | $12.57 | +$0.44 | +3.63% | 3,269 | $12.36 | $12.22 $12.57 |
| Aug 26, 2026 | $14.54 | $14.54 | $11.99 | $12.13 | $-2.53 | -17.26% | 16,104 | $13.37 | $11.99 $14.54 |
| Aug 25, 2026 | $14.40 | $15.01 | $14.00 | $14.66 | +$0.42 | +2.95% | 17,492 | $14.48 | $14.00 $15.01 |
| Aug 24, 2026 | $14.62 | $14.96 | $14.11 | $14.24 | $-0.62 | -4.17% | 9,833 | $14.33 | $14.11 $14.96 |
| Aug 21, 2026 | $13.72 | $16.19 | $13.70 | $14.86 | +$1.44 | +10.73% | 11,226 | $14.96 | $13.70 $16.19 |