BitVentures Stock Price History
NASDAQ: BVCFinanceInvestment ManagersUSD
12.09-0.84 (-6.50%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BVC price history at a glance
The price history for BitVentures (BVC) on this page begins on March 22, 2021, when the stock closed at $9.90; it most recently closed at $12.09 on October 5, 2026. The highest price in this record is $18.00, reached on September 7, 2026; the latest close is 32.8% below that peak. Across the 4 complete calendar years in the table, BVC finished higher in 2 and lower in 2. Its best year was 2025 (+47.4%) and its worst was 2023 (-67.4%).
Over roughly 6 years the share price changed +22.1%, a 3.7% compound annual price return (excluding dividends). In the last 12 months alone, BVC has gained 751.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $18.00
- Date of high
- Sep 7, 2026
- Low since 2021
- $0.20
- Date of low
- Aug 5, 2024
- 52-week high
- $18.00
- 52-week low
- $0.70
- IPO year
- 2021
- Last close
- $12.09
BVC returns
1 week
+5.31%
1 month
-22.55%
3 months
+20.06%
6 months
+14.92%
Year to date
+960.53%
1 year
+751.41%
3 years
+79.76%
5 years
+105.81%
BVC price return, excluding dividends.
BVC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.09 | +763.57% |
| 2025 | 1.40 | +47.37% |
| 2024 | 0.95 | -48.65% |
| 2023 | 1.85 | -67.43% |
| 2022 | 5.68 | +1.25% |
| 2021* | 5.61 | -43.33% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
BVC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.96 | 12.96 | 12.09 | 12.09 | -6.46% | |
| 12.72 | 13.05 | 12.67 | 12.93 | +3.44% | |
| 12.10 | 12.95 | 11.80 | 12.50 | +4.47% | |
| 11.49 | 12.28 | 11.49 | 11.96 | +5.65% | |
| 11.34 | 12.03 | 11.32 | 11.32 | -1.39% | |
| 10.91 | 11.69 | 10.89 | 11.48 | +5.03% | |
| 11.66 | 11.88 | 10.93 | 10.93 | -4.87% | |
| 11.94 | 12.22 | 11.45 | 11.49 | +0.97% | |
| 11.60 | 12.42 | 11.38 | 11.38 | -5.40% | |
| 11.59 | 12.65 | 11.51 | 12.03 | +5.99% | |
| 13.00 | 13.00 | 11.35 | 11.35 | -12.96% | |
| 12.50 | 13.51 | 12.50 | 13.04 | +4.07% | |
| 12.72 | 13.49 | 12.40 | 12.53 | -2.11% | |
| 12.79 | 13.49 | 12.74 | 12.80 | +0.16% | |
| 13.88 | 14.00 | 12.78 | 12.78 | -9.81% | |
| 13.52 | 14.78 | 13.52 | 14.17 | +4.73% | |
| 14.71 | 14.90 | 13.53 | 13.53 | -5.32% | |
| 14.34 | 14.56 | 14.03 | 14.29 | -3.38% | |
| 15.47 | 15.47 | 13.95 | 14.79 | -2.05% | |
| 15.64 | 16.15 | 15.10 | 15.10 | -6.09% | |
| 15.86 | 16.34 | 15.17 | 16.08 | +2.16% | |
| 15.65 | 16.79 | 15.50 | 15.74 | +0.83% | |
| 17.89 | 17.89 | 15.61 | 15.61 | -7.03% | |
| 16.05 | 18.00 | 15.49 | 16.79 | +8.18% | |
| 14.03 | 16.04 | 13.48 | 15.52 | +2.17% | |
| 15.25 | 17.02 | 13.48 | 15.19 | +1.47% | |
| 13.29 | 17.37 | 13.29 | 14.97 | +9.67% | |
| 13.45 | 14.05 | 13.30 | 13.65 | +0.52% | |
| 13.68 | 13.71 | 13.02 | 13.58 | +4.46% | |
| 12.83 | 13.42 | 12.27 | 13.00 | +3.42% | |
| 12.40 | 12.57 | 12.22 | 12.57 | +3.63% | |
| 14.54 | 14.54 | 11.99 | 12.13 | -17.26% | |
| 14.40 | 15.01 | 14.00 | 14.66 | +2.95% | |
| 14.62 | 14.96 | 14.11 | 14.24 | -4.17% | |
| 13.72 | 16.19 | 13.70 | 14.86 | +10.73% | |
| 14.46 | 14.46 | 13.42 | 13.42 | -4.14% | |
| 14.82 | 15.48 | 13.70 | 14.00 | -7.16% | |
| 14.49 | 15.44 | 13.75 | 15.08 | +3.29% | |
| 14.38 | 15.48 | 14.38 | 14.60 | -2.86% | |
| 15.21 | 15.32 | 15.03 | 15.03 | 0.00% | |
| 13.08 | 15.13 | 12.73 | 15.03 | +14.38% | |
| 14.49 | 15.04 | 13.14 | 13.14 | -6.68% | |
| 13.16 | 14.29 | 12.14 | 14.08 | +9.74% | |
| 12.72 | 13.50 | 12.72 | 12.83 | +2.23% | |
| 10.82 | 12.74 | 10.75 | 12.55 | +16.85% | |
| 10.80 | 11.37 | 10.61 | 10.74 | -0.56% | |
| 11.70 | 12.33 | 10.65 | 10.80 | -7.46% | |
| 10.31 | 11.67 | 10.31 | 11.67 | +11.57% | |
| 10.78 | 11.84 | 10.39 | 10.46 | -6.44% | |
| 10.43 | 11.33 | 10.25 | 11.18 | +2.47% | |
| 10.69 | 11.29 | 10.60 | 10.91 | +4.30% | |
| 10.46 | 10.46 | 10.46 | 10.46 | -1.69% | |
| 10.15 | 10.64 | 10.15 | 10.64 | -3.27% | |
| 10.93 | 11.69 | 10.80 | 11.00 | +5.06% | |
| 11.60 | 11.60 | 10.47 | 10.47 | -1.97% | |
| 10.46 | 11.09 | 10.46 | 10.68 | -1.84% | |
| 10.94 | 10.94 | 10.88 | 10.88 | +1.97% | |
| 10.68 | 12.85 | 10.06 | 10.67 | -1.57% | |
| 10.84 | 10.84 | 10.84 | 10.84 | 0.00% | |
| 11.36 | 11.36 | 10.84 | 10.84 | -2.43% | |
| 11.00 | 11.11 | 10.67 | 11.11 | -0.80% | |
| 11.32 | 11.32 | 11.20 | 11.20 | -1.06% | |
| 11.88 | 13.03 | 10.10 | 11.32 | -3.33% | |
| 9.07 | 13.31 | 9.07 | 11.71 | +16.29% | |
| 10.30 | 12.86 | 10.07 | 10.07 | +4.90% | |
| 10.10 | 10.37 | 9.60 | 9.60 | -4.90% | |
| 9.01 | 11.40 | 9.01 | 10.10 | +18.63% | |
| 8.60 | 8.69 | 8.51 | 8.51 | -5.44% | |
| 8.51 | 9.00 | 8.51 | 9.00 | +5.39% | |
| 10.17 | 11.31 | 8.06 | 8.54 | -16.03% | |
| 10.50 | 10.70 | 10.17 | 10.17 | -3.14% | |
| 10.70 | 11.45 | 10.08 | 10.50 | +1.94% | |
| 10.20 | 10.30 | 8.94 | 10.30 | +8.42% | |
| 10.40 | 12.38 | 9.50 | 9.50 | +7.47% | |
| 9.49 | 9.70 | 8.84 | 8.84 | -4.64% | |
| 10.27 | 11.74 | 9.27 | 9.27 | -7.30% | |
| 11.78 | 14.30 | 10.00 | 10.00 | -11.97% | |
| 12.00 | 12.00 | 11.31 | 11.36 | -6.50% | |
| 12.13 | 13.00 | 11.99 | 12.15 | -9.80% | |
| 13.47 | 13.47 | 13.47 | 13.47 | +0.60% | |
| 12.25 | 13.39 | 11.36 | 13.39 | +18.18% | |
| 11.47 | 11.86 | 11.33 | 11.33 | +0.27% | |
| 13.48 | 14.50 | 11.30 | 11.30 | -17.64% | |
| 10.20 | 14.28 | 10.20 | 13.72 | +21.42% | |
| 10.48 | 11.30 | 10.12 | 11.30 | -4.16% | |
| 8.50 | 11.99 | 8.08 | 11.79 | +26.84% | |
| 7.53 | 11.18 | 7.53 | 9.30 | -7.97% | |
| 9.91 | 10.59 | 9.49 | 10.10 | +3.48% | |
| 9.60 | 10.20 | 9.60 | 9.76 | +1.67% | |
| 9.70 | 9.70 | 9.60 | 9.60 | +0.97% | |
| 9.74 | 10.34 | 9.51 | 9.51 | -4.54% | |
| 9.69 | 10.51 | 9.44 | 9.96 | +2.57% | |
| 8.67 | 10.60 | 8.67 | 9.71 | +2.32% | |
| 9.49 | 9.49 | 9.49 | 9.49 | 0.00% | |
| 9.49 | 9.49 | 9.49 | 9.49 | 0.00% | |
| 9.66 | 9.66 | 9.49 | 9.49 | -7.86% | |
| 10.30 | 10.30 | 10.30 | 10.30 | -3.47% | |
| 10.67 | 10.67 | 10.67 | 10.67 | 0.00% | |
| 10.70 | 10.70 | 10.67 | 10.67 | +8.22% | |
| 11.20 | 11.84 | 9.61 | 9.86 | -6.45% | |
| 10.03 | 10.70 | 9.95 | 10.54 | +4.15% | |
| 9.23 | 11.15 | 9.23 | 10.12 | +8.82% | |
| 9.30 | 9.30 | 9.30 | 9.30 | 0.00% | |
| 9.11 | 9.40 | 8.54 | 9.30 | -2.21% | |
| 9.48 | 9.51 | 9.32 | 9.51 | +0.63% | |
| 9.90 | 9.90 | 9.31 | 9.45 | +2.72% | |
| 9.91 | 9.91 | 9.20 | 9.20 | -12.51% | |
| 10.90 | 10.90 | 10.52 | 10.52 | +2.50% | |
| 10.10 | 10.36 | 9.09 | 10.26 | -5.66% | |
| 10.62 | 10.88 | 10.35 | 10.88 | +5.07% | |
| 9.60 | 10.36 | 9.60 | 10.35 | 0.00% | |
| 9.50 | 10.79 | 9.50 | 10.35 | -2.36% | |
| 10.60 | 10.60 | 10.55 | 10.60 | +1.73% | |
| 10.67 | 10.67 | 10.26 | 10.42 | -1.33% | |
| 10.03 | 10.56 | 10.03 | 10.56 | -3.91% | |
| 10.00 | 10.99 | 10.00 | 10.99 | +7.32% | |
| 9.88 | 10.86 | 9.81 | 10.24 | -3.49% | |
| 10.61 | 10.61 | 10.61 | 10.61 | 0.00% | |
| 10.66 | 10.66 | 10.60 | 10.61 | -0.75% | |
| 10.69 | 10.69 | 10.69 | 10.69 | 0.00% | |
| 10.69 | 10.69 | 10.69 | 10.69 | 0.00% | |
| 10.69 | 10.69 | 10.69 | 10.69 | +1.14% | |
| 10.88 | 10.97 | 10.57 | 10.57 | -2.13% | |
| 10.75 | 11.00 | 10.03 | 10.80 | -3.14% | |
| 11.15 | 11.15 | 11.15 | 11.15 | +8.36% | |
| 10.29 | 10.29 | 10.29 | 10.29 | -2.19% | |
| 10.64 | 10.64 | 10.52 | 10.52 | +0.19% | |
| 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | |
| 10.53 | 10.53 | 10.50 | 10.50 | 0.00% | |
| 9.20 | 10.60 | 9.20 | 10.50 | -3.49% | |
| 11.07 | 11.07 | 10.88 | 10.88 | +11.02% | |
| 9.80 | 9.80 | 9.80 | 9.80 | -5.41% | |
| 10.60 | 10.67 | 10.34 | 10.36 | -2.40% | |
| 11.06 | 11.08 | 10.40 | 10.62 | -2.41% | |
| 10.07 | 11.62 | 9.46 | 10.88 | +11.79% | |
| 8.90 | 10.36 | 8.90 | 9.73 | +12.10% | |
| 8.83 | 8.83 | 8.67 | 8.68 | -1.70% | |
| 7.98 | 8.93 | 7.98 | 8.83 | +10.38% | |
| 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | |
| 8.10 | 8.10 | 8.10 | 8.10 | -2.99% | |
| 8.10 | 8.39 | 8.10 | 8.35 | +4.11% | |
| 8.02 | 8.02 | 8.02 | 8.02 | -2.96% | |
| 8.46 | 8.50 | 8.27 | 8.27 | -0.90% | |
| 8.57 | 8.57 | 7.90 | 8.34 | -1.88% | |
| 8.11 | 8.50 | 8.11 | 8.50 | +7.73% | |
| 7.89 | 7.89 | 7.89 | 7.89 | 0.00% | |
| 7.89 | 7.89 | 7.89 | 7.89 | -5.51% | |
| 8.12 | 8.35 | 8.12 | 8.35 | +2.45% | |
| 7.90 | 8.22 | 7.90 | 8.15 | +3.56% | |
| 7.87 | 7.87 | 7.65 | 7.87 | +4.78% | |
| 7.51 | 7.51 | 7.51 | 7.51 | -9.07% | |
| 7.00 | 8.27 | 7.00 | 8.26 | +18.00% | |
| 6.70 | 7.10 | 6.59 | 7.00 | +4.48% | |
| 6.92 | 6.95 | 6.70 | 6.70 | 0.00% | |
| 6.68 | 6.70 | 6.58 | 6.70 | -4.69% | |
| 6.40 | 7.03 | 6.20 | 7.03 | +2.63% | |
| 6.85 | 6.85 | 6.85 | 6.85 | 0.00% | |
| 6.44 | 6.85 | 6.44 | 6.85 | -1.01% | |
| 6.70 | 7.17 | 6.70 | 6.92 | -3.89% | |
| 7.20 | 7.20 | 7.20 | 7.20 | -4.26% | |
| 7.51 | 7.52 | 7.51 | 7.52 | +6.06% | |
| 7.09 | 7.09 | 7.09 | 7.09 | -6.22% | |
| 7.56 | 7.56 | 7.56 | 7.56 | +3.56% | |
| 7.76 | 7.76 | 7.30 | 7.30 | 0.00% | |
| 7.24 | 7.34 | 7.24 | 7.30 | -5.81% | |
| 7.30 | 7.75 | 7.30 | 7.75 | -2.88% | |
| 7.98 | 7.98 | 7.98 | 7.98 | 0.00% | |
| 7.98 | 7.98 | 7.98 | 7.98 | -1.24% | |
| 8.08 | 8.19 | 8.08 | 8.08 | -4.04% | |
| 8.69 | 8.69 | 8.42 | 8.42 | -0.24% | |
| 8.90 | 8.90 | 8.44 | 8.44 | -4.95% | |
| 8.95 | 8.95 | 8.28 | 8.88 | -0.56% | |
| 8.69 | 9.05 | 8.69 | 8.93 | -0.33% | |
| 8.78 | 9.03 | 8.71 | 8.96 | +2.05% | |
| 8.11 | 9.00 | 8.11 | 8.78 | -7.58% | |
| 8.39 | 9.50 | 8.39 | 9.50 | +3.60% | |
| 8.34 | 9.17 | 8.34 | 9.17 | +2.00% | |
| 9.02 | 9.22 | 8.69 | 8.99 | +2.04% | |
| 8.68 | 9.47 | 8.68 | 8.81 | -2.11% | |
| 9.69 | 9.69 | 9.00 | 9.00 | -5.16% | |
| 9.81 | 9.85 | 9.49 | 9.49 | -5.76% | |
| 9.85 | 10.26 | 9.84 | 10.07 | -2.04% | |
| 10.00 | 10.35 | 9.65 | 10.28 | -0.29% | |
| 10.00 | 10.96 | 10.00 | 10.31 | -3.24% | |
| 10.53 | 10.78 | 10.30 | 10.66 | +1.67% | |
| 10.61 | 10.78 | 9.78 | 10.48 | -6.76% | |
| 10.80 | 11.58 | 10.76 | 11.24 | +2.09% | |
| 10.46 | 11.45 | 10.41 | 11.01 | +0.64% | |
| 10.60 | 10.97 | 10.38 | 10.94 | +0.09% | |
| 10.20 | 10.96 | 10.12 | 10.93 | +5.40% | |
| 10.99 | 11.10 | 10.00 | 10.37 | -10.37% | |
| 12.39 | 13.00 | 11.00 | 11.57 | -21.56% | |
| 13.90 | 15.00 | 11.17 | 14.75 | +953.57% | |
| 1.21 | 1.40 | 1.05 | 1.40 | +22.81% | |
| 1.17 | 1.19 | 0.992 | 1.14 | -4.20% | |
| 1.11 | 1.24 | 1.10 | 1.19 | +12.26% | |
| 1.05 | 1.15 | 1.00 | 1.06 | -11.67% | |
| 1.25 | 1.27 | 1.10 | 1.20 | 0.00% | |
| 1.25 | 1.38 | 1.09 | 1.20 | -21.57% | |
| 1.07 | 1.82 | 1.00 | 1.53 | +59.38% | |
| 0.93 | 0.989 | 0.93 | 0.96 | +4.12% | |
| 0.96 | 0.99 | 0.913 | 0.922 | -3.76% | |
| 0.968 | 0.985 | 0.915 | 0.958 | +5.97% | |
| 0.938 | 0.95 | 0.904 | 0.904 | -6.32% | |
| 0.953 | 1.01 | 0.93 | 0.965 | -6.31% | |
| 0.93 | 1.17 | 0.902 | 1.03 | +14.83% | |
| 0.934 | 0.978 | 0.87 | 0.897 | +0.56% | |
| 0.87 | 0.93 | 0.841 | 0.892 | +3.12% | |
| 0.904 | 0.904 | 0.865 | 0.865 | -0.12% | |
| 0.87 | 0.945 | 0.857 | 0.866 | -5.56% | |
| 0.95 | 0.95 | 0.895 | 0.917 | -4.78% | |
| 0.957 | 1.02 | 0.957 | 0.963 | -3.51% | |
| 1.05 | 1.05 | 0.971 | 0.998 | +0.81% | |
| 1.01 | 1.03 | 0.93 | 0.99 | -6.60% | |
| 1.15 | 1.19 | 1.03 | 1.06 | -10.17% | |
| 1.20 | 1.20 | 1.13 | 1.18 | -5.83% | |
| 1.31 | 1.37 | 1.25 | 1.25 | +1.87% | |
| 1.28 | 1.33 | 1.20 | 1.23 | -8.21% | |
| 1.22 | 1.35 | 1.18 | 1.34 | +0.75% | |
| 1.18 | 1.45 | 1.15 | 1.33 | +7.26% | |
| 0.955 | 1.30 | 0.90 | 1.24 | +19.23% | |
| 1.06 | 1.15 | 1.00 | 1.04 | -0.95% | |
| 1.00 | 1.10 | 0.851 | 1.05 | +38.89% | |
| 0.77 | 0.77 | 0.756 | 0.756 | +1.61% | |
| 0.781 | 0.795 | 0.73 | 0.744 | +1.92% | |
| 0.80 | 0.815 | 0.70 | 0.73 | -10.43% | |
| 0.83 | 0.87 | 0.80 | 0.815 | -7.39% | |
| 0.835 | 0.88 | 0.834 | 0.88 | +2.33% | |
| 0.83 | 0.92 | 0.81 | 0.86 | -1.15% | |
| 0.92 | 0.93 | 0.87 | 0.87 | -9.37% | |
| 0.95 | 0.99 | 0.92 | 0.96 | -4.00% | |
| 1.05 | 1.10 | 0.99 | 1.00 | -6.54% | |
| 1.09 | 1.12 | 1.07 | 1.07 | -1.92% | |
| 1.07 | 1.15 | 1.07 | 1.09 | +1.02% | |
| 1.10 | 1.13 | 1.08 | 1.08 | -4.42% | |
| 1.10 | 1.17 | 1.08 | 1.13 | +0.89% | |
| 1.14 | 1.14 | 1.11 | 1.12 | -0.88% | |
| 1.10 | 1.18 | 1.10 | 1.13 | -1.74% | |
| 1.14 | 1.19 | 1.14 | 1.15 | -4.17% | |
| 1.20 | 1.25 | 1.14 | 1.20 | -0.41% | |
| 1.09 | 1.23 | 1.09 | 1.21 | +6.64% | |
| 1.11 | 1.18 | 1.09 | 1.13 | +1.80% | |
| 1.19 | 1.21 | 1.10 | 1.11 | -8.94% | |
| 1.25 | 1.25 | 1.20 | 1.22 | -1.69% | |
| 1.20 | 1.29 | 1.20 | 1.24 | -2.36% | |
| 1.26 | 1.27 | 1.23 | 1.27 | -0.24% | |
| 1.33 | 1.37 | 1.25 | 1.27 | -5.70% | |
| 1.41 | 1.42 | 1.34 | 1.35 | -5.20% | |
| 1.37 | 1.44 | 1.36 | 1.42 | +0.28% | |
| 1.34 | 1.42 | 1.30 | 1.42 | +5.97% | |
| 1.35 | 1.40 | 1.33 | 1.34 | -5.63% | |
| 1.43 | 1.47 | 1.40 | 1.42 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BVC chart for longer ranges.