Stock listing
NASDAQ:BVC BitVentures Limited Stock
Home listing (NASDAQ) of BitVentures Limited
Follow BitVentures Limited into a list and get an email when it puts out news.
Share price · NASDAQ:BVC
$14.49 USD -0.29 (-2.0%)
Close on Oct 30, 2026
- Day range
- $14.30 – $14.93 USDOct 30, 2026
- Volume
- 122,451 sharesOct 30, 2026
- Market cap
- $122.9M USDAt the close on Oct 30, 2026 · price × 8.48M shares outstanding
- Traded on an average day
- $661,241 USDMedian day 28,594 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:BVC · Home | $14.49 USD | -0.29 (-2.0%) | 122,451 | $14.65 | $14.93 | $14.30 | $14.78 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:BVC · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $14.49 | -0.29 | -2.0% | $14.65 | $14.93 | $14.30 | 122,451 | |
| $14.78 | +0.24 | +1.7% | $13.94 | $14.78 | $13.94 | 14,303 | |
| $14.54 | +0.06 | +0.4% | $14.44 | $14.60 | $14.25 | 29,187 | |
| $14.48 | +0.48 | +3.4% | $13.74 | $14.54 | $13.68 | 90,046 | |
| $14.00 | -0.05 | -0.4% | $13.69 | $14.19 | $13.69 | 17,263 | |
| $14.05 | +1.60 | +12.9% | $13.00 | $14.49 | $12.89 | 53,688 | |
| $12.45 | -1.25 | -9.1% | $13.45 | $13.81 | $12.11 | 57,798 | |
| $13.70 | -0.19 | -1.4% | $13.09 | $14.28 | $13.09 | 37,106 | |
| $13.89 | +1.60 | +13.0% | $12.68 | $13.91 | $12.65 | 5,455 | |
| $12.29 | -0.68 | -5.2% | $12.74 | $13.17 | $12.01 | 94,086 | |
| $12.97 | -0.18 | -1.4% | $12.89 | $13.11 | $12.51 | 129,000 | |
| $13.15 | +0.70 | +5.6% | $11.94 | $13.18 | $11.94 | 55,900 | |
| $12.45 | +0.24 | +2.0% | $12.17 | $12.62 | $12.17 | 85,300 | |
| $12.21 | +0.35 | +3.0% | $11.65 | $12.32 | $11.65 | 14,400 | |
| $11.86 | -0.23 | -1.9% | $12.24 | $12.24 | $11.44 | 9,100 | |
| $12.09 | -0.835 | -6.5% | $12.76 | $13.12 | $12.09 | 21,000 | |
| $12.93 | +0.43 | +3.4% | $12.72 | $13.05 | $12.67 | 10,900 | |
| $12.50 | +0.535 | +4.5% | $12.10 | $12.95 | $11.80 | 63,300 | |
| $11.96 | +0.64 | +5.7% | $11.49 | $12.28 | $11.49 | 32,900 | |
| $11.32 | -0.16 | -1.4% | $11.34 | $12.03 | $11.32 | 24,000 | |
| $11.48 | +0.55 | +5.0% | $10.91 | $11.69 | $10.89 | 82,800 | |
| $10.93 | -0.56 | -4.9% | $11.66 | $11.88 | $10.93 | 24,100 | |
| $11.49 | +0.11 | +1.0% | $11.94 | $12.22 | $11.45 | 26,200 | |
| $11.38 | -0.65 | -5.4% | $11.60 | $12.42 | $11.38 | 44,700 | |
| $12.03 | +0.68 | +6.0% | $11.59 | $12.65 | $11.51 | 88,700 | |
| $11.35 | -1.69 | -13.0% | $13.00 | $13.00 | $11.35 | 13,300 | |
| $13.04 | +0.51 | +4.1% | $12.50 | $13.51 | $12.50 | 29,200 | |
| $12.53 | -0.27 | -2.1% | $12.72 | $13.49 | $12.40 | 106,200 | |
| $12.80 | +0.02 | +0.2% | $12.79 | $13.49 | $12.74 | 72,900 | |
| $12.78 | -1.39 | -9.8% | $13.88 | $14.00 | $12.78 | 15,800 | |
| $14.17 | +0.64 | +4.7% | $13.52 | $14.78 | $13.52 | 5,500 | |
| $13.53 | -0.76 | -5.3% | $14.71 | $14.90 | $13.53 | 18,500 | |
| $14.29 | -0.50 | -3.4% | $14.34 | $14.56 | $14.03 | 33,700 | |
| $14.79 | -0.31 | -2.1% | $15.47 | $15.47 | $13.95 | 13,800 | |
| $15.10 | -0.98 | -6.1% | $15.64 | $16.15 | $15.10 | 14,200 | |
| $16.08 | +0.34 | +2.2% | $15.86 | $16.34 | $15.17 | 17,100 | |
| $15.74 | +0.13 | +0.8% | $15.65 | $16.79 | $15.50 | 21,600 | |
| $15.61 | -1.18 | -7.0% | $17.89 | $17.89 | $15.61 | 20,100 | |
| $16.79 | +1.27 | +8.2% | $16.05 | $18.00 | $15.49 | 21,400 | |
| $15.52 | +0.33 | +2.2% | $14.03 | $16.04 | $13.48 | 60,000 | |
| $15.19 | +0.22 | +1.5% | $15.25 | $17.02 | $13.48 | 74,700 | |
| $14.97 | +1.32 | +9.7% | $13.29 | $17.37 | $13.29 | 88,500 | |
| $13.65 | +0.07 | +0.5% | $13.45 | $14.05 | $13.30 | 124,000 | |
| $13.58 | +0.58 | +4.5% | $13.68 | $13.71 | $13.02 | 8,300 | |
| $13.00 | +0.43 | +3.4% | $12.83 | $13.42 | $12.27 | 158,300 | |
| $12.57 | +0.44 | +3.6% | $12.40 | $12.57 | $12.22 | 3,300 | |
| $12.13 | -2.53 | -17.3% | $14.54 | $14.54 | $11.99 | 16,100 | |
| $14.66 | +0.42 | +2.9% | $14.40 | $15.01 | $14.00 | 17,500 | |
| $14.24 | -0.62 | -4.2% | $14.62 | $14.96 | $14.11 | 9,800 | |
| $14.86 | +1.44 | +10.7% | $13.72 | $16.19 | $13.70 | 11,200 | |
| $13.42 | -0.58 | -4.1% | $14.46 | $14.46 | $13.42 | 64,600 | |
| $14.00 | -1.08 | -7.2% | $14.82 | $15.48 | $13.70 | 17,200 | |
| $15.08 | +0.48 | +3.3% | $14.49 | $15.44 | $13.75 | 118,600 | |
| $14.60 | -0.43 | -2.9% | $14.38 | $15.48 | $14.38 | 4,800 | |
| $15.03 | 0.00 | 0.0% | $15.21 | $15.32 | $15.03 | 4,700 | |
| $15.03 | +1.89 | +14.4% | $13.08 | $15.13 | $12.73 | 17,200 | |
| $13.14 | -0.94 | -6.7% | $14.49 | $15.04 | $13.14 | 182,200 | |
| $14.08 | +1.25 | +9.7% | $13.16 | $14.29 | $12.14 | 74,100 | |
| $12.83 | +0.28 | +2.2% | $12.72 | $13.50 | $12.72 | 20,900 | |
| $12.55 | +1.81 | +16.9% | $10.82 | $12.74 | $10.75 | 66,400 | |
| $10.74 | -0.06 | -0.6% | $10.80 | $11.37 | $10.61 | 25,300 | |
| $10.80 | -0.87 | -7.5% | $11.70 | $12.33 | $10.65 | 31,200 | |
| $11.67 | +1.21 | +11.6% | $10.31 | $11.67 | $10.31 | 132,300 | |
| $10.46 | -0.72 | -6.4% | $10.78 | $11.84 | $10.39 | 72,300 | |
| $11.18 | +0.27 | +2.5% | $10.43 | $11.33 | $10.25 | 282,700 | |
| $10.91 | +0.45 | +4.3% | $10.69 | $11.29 | $10.60 | 28,000 |
- Ticker
- NASDAQ:BVC
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Apr 20, 2026
BitVentures Announces Mining Pool Arrangement with Foundry USA Pool
Latest news
BitVentures Announces Mining Pool Arrangement with Foundry USA Pool
Apr 20, 2026
Closed $10.69 (0.0%) on Apr 20, 2026
BitVentures Limited on 6ix
- News releases
- 2 in the last 12 months · 2 in all · newest Apr 20, 2026 · oldest 2026
Where BitVentures Limited is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:BVC · Home listing · This page | NASDAQ | United States | USD |
| BOATS:BVC | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about BitVentures Limited.