Dark

BDCI
BTC Development Corp. Class A
stock NASDAQ

Market Open

Sep 10, 2026 3:59:40 PM EDT

10.15USD0.000%(+10.15)240

8.72Bid 11.59Ask 2.87Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-10	10.1600	10.1600	10.1600	10.1600	+0.099%	240	0.000%
2026-09-09	10.1500	10.1500	10.1500	10.1500	+0.099%	5,177	+0.099%
2026-09-08	10.1450	10.1500	10.1400	10.1400	-0.049%	7,012	+0.197%
2026-09-04	10.1450	10.1450	10.1450	10.1450	+0.049%	532	+0.148%
2026-09-03	10.1450	10.1450	10.1300	10.1400	-0.099%	51,185	+0.197%
2026-09-02	10.1500	10.1500	10.1500	10.1500	+0.099%	124,869	+0.099%
2026-09-01	10.1450	10.1450	10.1400	10.1400	0.000%	2,283	+0.197%
2026-08-31	10.1500	10.1500	10.1400	10.1400	0.000%	1,783	+0.197%
2026-08-28	10.1450	10.1450	10.1400	10.1400	-0.049%	5,476	+0.197%
2026-08-27	10.1400	10.1450	10.1400	10.1450	-0.049%	442	+0.148%
2026-08-26	10.1450	10.1500	10.1450	10.1500	+0.099%	4,232	+0.099%
2026-08-25	10.1300	10.1400	10.1300	10.1400	+0.198%	13,652	+0.197%
2026-08-24	10.1150	10.1200	10.1100	10.1200	0.000%	4,051	+0.395%
2026-08-21	10.1100	10.1200	10.1050	10.1200	+0.297%	18,916	+0.395%
2026-08-13	10.0900	10.0900	10.0800	10.0900	0.000%	64,461	+0.694%
2026-08-11	10.0900	10.1000	10.0900	10.0900	0.000%	306,062	+0.694%
2026-08-07	10.0900	10.0900	10.0800	10.0900	0.000%	11,442	+0.694%
2026-08-06	10.0900	10.0900	10.0900	10.0900	0.000%	214	+0.694%
2026-08-04	10.0900	10.0900	10.0900	10.0900	+0.099%	5,878	+0.694%
2026-07-31	10.0800	10.0800	10.0800	10.0800	0.000%	292,618	+0.794%
2026-07-30	10.0800	10.0800	10.0800	10.0800	+0.099%	8,013	+0.794%
2026-07-29	10.0750	10.0800	10.0700	10.0700	0.000%	74,901	+0.894%
2026-07-28	10.0800	10.0800	10.0700	10.0700	-0.099%	20,948	+0.894%
2026-07-27	10.0800	10.0800	10.0800	10.0800	0.000%	4,124	+0.794%
2026-07-23	10.0800	10.0800	10.0800	10.0800	0.000%	2,922	+0.794%
2026-07-17	10.0700	10.0800	10.0700	10.0800	0.000%	69,410	+0.794%
2026-07-15	10.0800	10.0800	10.0800	10.0800	-0.198%	37,445	+0.794%
2026-07-13	10.1000	10.1000	10.1000	10.1000	0.000%	591	+0.594%
2026-07-09	10.1000	10.1000	10.1000	10.1000	+0.298%	5,922	+0.594%
2026-07-08	10.0800	10.0800	10.0700	10.0700	-0.099%	4,443	+0.894%
2026-07-06	10.0800	10.0950	10.0800	10.0800	-0.099%	372,886	+0.794%
2026-07-02	10.0700	10.0900	10.0700	10.0900	+0.099%	18,275	+0.694%
2026-07-01	10.0700	10.0800	10.0700	10.0800	+0.099%	682	+0.794%
2026-06-30	10.0700	10.0700	10.0700	10.0700	+0.050%	25,040	+0.894%
2026-06-29	10.0700	10.0704	10.0650	10.0650	+0.050%	29,416	+0.944%
2026-06-25	10.0600	10.0600	10.0600	10.0600	0.000%	1,004	+0.994%
2026-06-24	10.0600	10.0650	10.0600	10.0600	+0.100%	145,065	+0.994%
2026-06-23	10.0500	10.0500	10.0500	10.0500	-0.099%	108	+1.095%
2026-06-22	10.0500	10.0600	10.0500	10.0600	0.000%	752,410	+0.994%
2026-06-16	10.0600	10.0600	10.0600	10.0600	+0.100%	2	+0.994%
2026-06-12	10.0750	10.0750	10.0500	10.0500	0.000%	2,941	+1.095%
2026-06-11	10.0600	10.0610	10.0500	10.0500	-0.099%	12,682	+1.095%
2026-06-10	10.0600	10.0700	10.0600	10.0600	0.000%	15,962	+0.994%
2026-06-09	10.0550	10.0650	10.0550	10.0600	+0.100%	9,208	+0.994%
2026-06-08	10.0500	10.0500	10.0500	10.0500	0.000%	59,363	+1.095%
2026-06-05	10.0500	10.0500	10.0500	10.0500	0.000%	205,127	+1.095%
2026-06-04	10.0500	10.0502	10.0500	10.0500	-0.099%	2,263	+1.095%
2026-06-03	10.0500	10.0600	10.0500	10.0600	+0.100%	6,041	+0.994%
2026-06-02	10.0500	10.0500	10.0500	10.0500	0.000%	124	+1.095%
2026-06-01	10.0500	10.0500	10.0500	10.0500	0.000%	3,784	+1.095%
2026-05-29	10.0500	10.0550	10.0500	10.0500	0.000%	14,662	+1.095%
2026-05-28	10.0400	10.0500	10.0400	10.0500	+0.199%	16,679	+1.095%
2026-05-27	10.0350	10.0400	10.0300	10.0300	0.000%	3,472	+1.296%
2026-05-26	10.0300	10.0300	10.0300	10.0300	0.000%	395	+1.296%
2026-05-22	10.0400	10.0400	10.0300	10.0300	-0.100%	60,376	+1.296%
2026-05-21	10.0400	10.0400	10.0300	10.0400	+0.050%	9,625	+1.195%
2026-05-20	10.0400	10.0400	10.0300	10.0350	-0.050%	2,927	+1.246%
2026-05-19	10.0300	10.0400	10.0300	10.0400	+0.100%	20,060	+1.195%
2026-05-18	10.0300	10.0300	10.0300	10.0300	0.000%	304,731	+1.296%
2026-05-15	10.0300	10.0400	10.0300	10.0300	0.000%	140,074	+1.296%
2026-05-13	10.0300	10.0300	10.0300	10.0300	+0.050%	146	+1.296%
2026-05-12	10.0250	10.0250	10.0250	10.0250	-0.050%	1,244	+1.347%
2026-05-11	10.0250	10.0300	10.0150	10.0300	+0.100%	163,209	+1.296%
2026-05-08	10.0200	10.0250	10.0200	10.0200	-0.050%	192,533	+1.397%
2026-05-07	10.0300	10.0300	10.0250	10.0250	-0.050%	1,567	+1.347%
2026-05-06	10.0300	10.0300	10.0300	10.0300	+0.100%	208	+1.296%
2026-05-05	10.0200	10.0200	10.0200	10.0200	0.000%	19,310	+1.397%
2026-05-04	10.0250	10.0500	10.0200	10.0200	0.000%	125,179	+1.397%
2026-05-01	10.0200	10.0300	10.0200	10.0200	0.000%	1,226	+1.397%
2026-04-30	10.0200	10.0200	10.0200	10.0200	0.000%	153	+1.397%
2026-04-29	10.0250	10.0250	10.0200	10.0200	0.000%	360	+1.397%
2026-04-28	10.0200	10.0200	10.0200	10.0200	0.000%	320	+1.397%
2026-04-27	10.0200	10.0200	10.0200	10.0200	0.000%	203	+1.397%
2026-04-24	10.0200	10.0300	10.0200	10.0200	0.000%	3,757	+1.397%
2026-04-23	10.0200	10.0200	10.0150	10.0200	+0.100%	275,940	+1.397%
2026-04-22	10.0100	10.0100	10.0100	10.0100	0.000%	1,381	+1.499%
2026-04-21	10.0200	10.0200	10.0100	10.0100	0.000%	8,407	+1.499%
2026-04-20	10.0100	10.0200	10.0100	10.0100	+0.100%	22,960	+1.499%
2026-04-17	10.0000	10.0000	10.0000	10.0000	0.000%	163	+1.600%
2026-04-16	10.0000	10.0000	10.0000	10.0000	0.000%	4,327	+1.600%
2026-04-15	10.0000	10.0000	10.0000	10.0000	+0.050%	6,115	+1.600%
2026-04-14	10.0000	10.0000	9.9950	9.9950	+0.050%	10,347	+1.651%
2026-04-13	10.0000	10.0000	9.9900	9.9900	-0.100%	5,224	+1.702%
2026-04-10	10.0000	10.0000	10.0000	10.0000	+0.100%	2,819	+1.600%
2026-04-08	9.9900	9.9950	9.9900	9.9900	-0.100%	8,786	+1.702%
2026-04-07	9.9900	10.0000	9.9900	10.0000	0.000%	41,306	+1.600%
2026-04-06	10.0000	10.0000	10.0000	10.0000	+0.301%	3,459	+1.600%
2026-04-01	10.0000	10.0000	9.9700	9.9700	-0.200%	341	+1.906%
2026-03-31	9.9800	9.9900	9.9800	9.9900	+0.100%	7,876	+1.702%
2026-03-30	10.0000	10.0000	9.9800	9.9800	0.000%	8,411	+1.804%
2026-03-27	9.9800	9.9800	9.9700	9.9800	0.000%	121,820	+1.804%
2026-03-26	9.9900	9.9900	9.9800	9.9800	0.000%	1,163	+1.804%
2026-03-25	9.9800	9.9800	9.9800	9.9800	-0.100%	44,455	+1.804%
2026-03-24	9.9900	9.9900	9.9900	9.9900	+0.184%	165	+1.702%
2026-03-23	9.9700	9.9747	9.9600	9.9717	-0.083%	4,988	+1.888%
2026-03-20	9.9800	9.9800	9.9750	9.9800	0.000%	4,107	+1.804%
2026-03-18	10.0300	10.0300	9.9800	9.9800	0.000%	464	+1.804%
2026-03-17	10.0300	10.0300	9.9800	9.9800	0.000%	2,538	+1.804%
2026-03-16	9.9900	9.9900	9.9800	9.9800	0.000%	43,544	+1.804%
2026-03-13	9.9950	9.9961	9.9800	9.9800	-0.100%	95,163	+1.804%
2026-03-12	9.9900	9.9900	9.9900	9.9900	-0.050%	405	+1.702%
2026-03-11	9.9900	9.9950	9.9900	9.9950	-0.004%	8,780	+1.651%
2026-03-10	9.9954	9.9954	9.9954	9.9954	+0.054%	283	+1.647%
2026-03-09	9.9900	9.9900	9.9900	9.9900	0.000%	300	+1.702%
2026-03-06	10.0000	10.0100	9.9900	9.9900	0.000%	7,522	+1.702%
2026-03-05	9.9900	10.0000	9.9800	9.9900	0.000%	50,773	+1.702%
2026-03-04	10.0000	10.0000	9.9900	9.9900	-0.100%	26,795	+1.702%
2026-03-03	10.0200	10.0300	10.0000	10.0000	-0.200%	100,533	+1.600%
2026-03-02	10.0300	10.0350	10.0200	10.0200	-0.100%	20,215	+1.397%
2026-02-27	10.0300	10.0300	10.0300	10.0300	+0.100%	225	+1.296%
2026-02-26	10.0400	10.0400	10.0200	10.0200	-0.100%	5,424	+1.397%
2026-02-24	10.0300	10.0300	10.0300	10.0300	-0.100%	33,213	+1.296%
2026-02-23	10.0400	10.0400	10.0400	10.0400	+0.200%	2,050	+1.195%
2026-02-20	10.0500	10.0550	10.0200	10.0200	-0.497%	33,235	+1.397%
2026-02-17	10.0550	10.0700	10.0550	10.0700	+0.099%	460	+0.894%
2026-02-13	10.0500	10.0600	10.0500	10.0600	-0.198%	647	+0.994%
2026-02-12	10.1000	10.1000	10.0800	10.0800	0.000%	428	+0.794%
2026-02-11	10.0900	10.1100	10.0800	10.0800	0.000%	9,414	+0.794%
2026-02-10	10.1000	10.1000	10.0800	10.0800	-0.050%	13,071	+0.794%
2026-02-09	10.0800	10.1000	10.0800	10.0850	-0.050%	898	+0.744%
2026-02-06	10.1000	10.1200	10.0900	10.0900	-0.198%	30,912	+0.694%
2026-02-05	10.1000	10.1100	10.1000	10.1100	-0.099%	961	+0.495%
2026-02-04	10.1000	10.1200	10.1000	10.1200	+0.099%	37,878	+0.395%
2026-02-03	10.0900	10.1100	10.0900	10.1100	0.000%	12,334	+0.495%
2026-02-02	10.0700	10.1100	10.0700	10.1100	+0.099%	516,341	+0.495%
2026-01-30	10.0850	10.1000	10.0850	10.1000	+0.099%	3,166	+0.594%
2026-01-29	10.0800	10.0900	10.0800	10.0900	0.000%	1,593	+0.694%
2026-01-28	10.0700	10.0900	10.0700	10.0900	+0.099%	497,625	+0.694%
2026-01-27	10.0600	10.0800	10.0500	10.0800	+0.299%	233,403	+0.794%
2026-01-26	10.0500	10.0500	10.0500	10.0500	0.000%	40,882	+1.095%
2026-01-23	10.0700	10.0700	10.0500	10.0500	0.000%	50,661	+1.095%
2026-01-22	10.0600	10.0600	10.0400	10.0500	+0.100%	316,332	+1.095%
2026-01-21	10.0800	10.0800	10.0400	10.0400	-0.199%	821	+1.195%
2026-01-20	10.0700	10.0700	10.0400	10.0600	+0.199%	1,496	+0.994%
2026-01-16	10.0700	10.0700	10.0400	10.0400	-0.109%	1,665	+1.195%
2026-01-15	10.0300	10.0650	10.0300	10.0510	+0.110%	117,314	+1.084%
2026-01-14	10.0600	10.0600	10.0300	10.0400	-0.100%	14,020	+1.195%
2026-01-13	10.0300	10.0500	10.0287	10.0500	+0.199%	6,045	+1.095%
2026-01-12	10.0600	10.0600	10.0300	10.0300	+0.100%	3,777	+1.296%
2026-01-09	10.0300	10.0300	10.0200	10.0200	-0.100%	511,280	+1.397%
2026-01-08	10.0440	10.0500	10.0300	10.0300	-0.298%	16,927	+1.296%
2026-01-07	10.0400	10.0600	10.0200	10.0600	+0.399%	12,743	+0.994%
2026-01-06	10.0200	10.0300	10.0200	10.0200	0.000%	568,145	+1.397%
2026-01-05	10.0200	10.0300	10.0000	10.0200	0.000%	1,320,998	+1.397%
2026-01-02	10.0200	10.0200	10.0101	10.0200	+0.100%	20,410	+1.397%
2025-12-31	10.0100	10.0100	10.0100	10.0100	-0.100%	1,624	+1.499%
2025-12-30	10.0100	10.0200	10.0100	10.0200	+0.100%	1,326	+1.397%
2025-12-26	10.0100	10.0100	10.0100	10.0100	0.000%	166	+1.499%
2025-12-24	10.0100	10.0100	10.0100	10.0100	0.000%	369	+1.499%
2025-12-23	10.0100	10.0100	10.0100	10.0100	0.000%	705	+1.499%
2025-12-22	10.0200	10.0200	10.0100	10.0100	-0.050%	14,749	+1.499%
2025-12-19	10.0200	10.0200	10.0150	10.0150	-0.050%	46,084	+1.448%
2025-12-18	10.0200	10.0270	10.0200	10.0200	0.000%	13,138	+1.397%
2025-12-17	10.0200	10.0200	10.0200	10.0200	0.000%	308	+1.397%
2025-12-16	10.0250	10.0250	10.0200	10.0200	-0.100%	25,887	+1.397%
2025-12-15	10.0550	10.0550	10.0200	10.0300	-0.199%	43,904	+1.296%
2025-12-12	10.0800	10.0800	10.0500	10.0500	0.000%	8,304	+1.095%
2025-12-11	10.0500	10.0550	10.0500	10.0500	0.000%	10,721	+1.095%
2025-12-10	10.0501	10.0550	10.0500	10.0500	-0.149%	1,016	+1.095%
2025-12-09	10.0501	10.0700	10.0501	10.0650	+0.149%	2,950	+0.944%
2025-12-08	10.0800	10.0800	10.0500	10.0500	0.000%	94,557	+1.095%
2025-12-05	10.0500	10.0500	10.0500	10.0500	-0.099%	194	+1.095%
2025-12-04	10.0700	10.0800	10.0600	10.0600	-0.099%	13,202	+0.994%
2025-12-03	10.0800	10.0800	10.0600	10.0700	+0.199%	21,037	+0.894%
2025-12-02	10.0700	10.0700	10.0500	10.0500	-0.199%	54,291	+1.095%
2025-12-01	10.0810	10.1100	10.0700	10.0700	-0.198%	64,677	+0.894%
2025-11-28	10.0902	10.1000	10.0900	10.0900	0.000%	40,441	+0.694%
2025-11-26	10.1000	10.1000	10.0900	10.0900	-0.198%	1,445	+0.694%
2025-11-25	10.1100	10.1100	10.1100	10.1100	0.000%	325	+0.495%
2025-11-24	10.1400	10.1400	10.1100	10.1100	0.000%	3,019	+0.495%
2025-11-21	10.1300	10.1300	10.1100	10.1100	+0.099%	6,624	+0.495%
2025-11-20	10.1000	10.1100	10.1000	10.1000	-0.099%	4,779	+0.594%
2025-11-19	10.1200	10.1200	10.1100	10.1100	0.000%	2,693	+0.495%
2025-11-18	10.1200	10.1250	10.1100	10.1100	-0.197%	142,700	+0.495%
2025-11-17	10.1500	10.1500	10.1300	10.1300	-0.099%	56,207	+0.296%
2025-11-14	10.1700	10.1700	10.1400	10.1400	-0.393%	31,136	+0.197%
2025-11-13	10.1600	10.1800	10.1600	10.1800	0.000%	15,333	-0.196%
2025-11-12	10.2000	10.2000	10.1600	10.1800	-0.196%	151,604	-0.196%
2025-11-11	10.1600	10.2000	10.1600	10.2000	0.000%	2,374	-0.392%
2025-11-10	10.1800	10.2000	10.1700	10.2000	+0.295%	3,214	-0.392%
2025-11-07	10.1600	10.1700	10.1600	10.1700	0.000%	157,956	-0.098%
2025-11-06	10.1900	10.1900	10.1700	10.1700	0.000%	33,759	-0.098%
2025-11-05	10.1600	10.1800	10.1600	10.1700	+0.296%	463,575	-0.098%
2025-11-04	10.1300	10.1565	10.1300	10.1400	0.000%	1,700,297	+0.197%
2025-11-03	10.1250	10.1500	10.1250	10.1400	+0.346%	286,361	+0.197%
2025-10-31	10.1200	10.1300	10.1050	10.1050	0.000%	45,429	+0.544%
2025-10-30	10.1200	10.1236	10.1000	10.1050	-0.198%	151,517	+0.544%
2025-10-29	10.1301	10.1500	10.1200	10.1250	0.000%	150,124	+0.346%
2025-10-28	10.1399	10.1400	10.1250	10.1250	-0.065%	59,254	+0.346%
2025-10-27	10.1349	10.1500	10.1300	10.1316	+0.016%	252,647	+0.280%
2025-10-24	10.1400	10.1401	10.1100	10.1300	-0.049%	33,743	+0.296%
2025-10-23	10.1300	10.1450	10.1300	10.1350	-0.246%	46,366	+0.247%
2025-10-22	10.1600	10.1700	10.1400	10.1600	0.000%	445,345	0.000%
2025-10-21	10.1700	10.1750	10.1514	10.1600	-0.147%	213,761	0.000%
2025-10-20	10.1500	10.2300	10.1500	10.1750	+0.246%	346,093	-0.147%
2025-10-17	10.1700	10.2600	10.1300	10.1500	+0.001%	1,184,978	+0.099%
2025-10-16	10.2000	10.2000	10.1100	10.1499	0.000%	7,892	+0.100%

.dark-mode .jTQSfq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jTQSfq{ color: #333333; background-color: white; border: 2px solid #333333; }BDCIBTC Development Corp. Class Astock NASDAQ

BDCI
BTC Development Corp. Class A
stock NASDAQ