Dark

BVC
BitVentures Limited
stock NASDAQ

Market Open

Sep 2, 2026 2:26:11 PM EDT

14.72USD+6.474%(+0.90)84,236

12.99Bid 18.28Ask 5.29Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 31, 2026 4:00:30 PM EDT

13.58USD+2.067%(+0.27)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-02	13.8500	17.14000	13.8500	14.7200	+7.839%	84,236	0.000%
2026-09-01	13.4500	14.05000	13.3000	13.6500	+0.515%	123,957	+7.839%
2026-08-31	13.6800	13.71000	13.0150	13.5800	+4.462%	8,309	+8.395%
2026-08-28	12.8300	13.42000	12.2700	13.0000	+3.421%	158,340	+13.231%
2026-08-27	12.4000	12.57000	12.2200	12.5700	+3.627%	3,269	+17.104%
2026-08-26	14.5400	14.54000	11.9900	12.1300	-17.258%	16,104	+21.352%
2026-08-25	14.4000	15.01000	14.0000	14.6600	+2.949%	17,492	+0.409%
2026-08-24	14.6200	14.96000	14.1100	14.2400	-4.172%	9,833	+3.371%
2026-08-21	13.7200	16.18850	13.7000	14.8600	+10.730%	11,226	-0.942%
2026-08-20	14.4600	14.46000	13.4200	13.4200	-4.143%	64,554	+9.687%
2026-08-19	14.8200	15.48000	13.7000	14.0000	-7.162%	17,203	+5.143%
2026-08-18	14.4900	15.44000	13.7500	15.0800	+3.288%	118,580	-2.387%
2026-08-17	14.3750	15.48000	14.3750	14.6000	-2.861%	4,770	+0.822%
2026-08-14	15.2100	15.32000	15.0300	15.0300	0.000%	4,732	-2.063%
2026-08-13	13.0800	15.13000	12.7300	15.0300	+14.384%	17,237	-2.063%
2026-08-12	14.4900	15.04000	13.1400	13.1400	-6.676%	182,211	+12.024%
2026-08-11	13.1600	14.29000	12.1400	14.0800	+9.743%	74,144	+4.545%
2026-08-10	12.7200	13.50000	12.7150	12.8300	+2.231%	20,855	+14.731%
2026-08-07	10.8200	12.73500	10.7500	12.5500	+16.853%	66,363	+17.291%
2026-08-06	10.8000	11.37000	10.6100	10.7400	-0.556%	25,284	+37.058%
2026-08-05	11.7000	12.33000	10.6500	10.8000	-7.455%	31,152	+36.296%
2026-08-04	10.3100	11.67000	10.3100	11.6700	+11.568%	132,297	+26.135%
2026-08-03	10.7800	11.84000	10.3900	10.4600	-6.440%	72,254	+40.727%
2026-07-31	10.4300	11.33000	10.2500	11.1800	+2.475%	282,741	+31.664%
2026-07-30	10.6900	11.29000	10.6000	10.9100	+4.302%	28,029	+34.922%
2026-07-29	10.4600	10.46000	10.4600	10.4600	-1.692%	1,843	+40.727%
2026-07-28	10.1500	10.64000	10.1500	10.6400	-3.273%	2,574	+38.346%
2026-07-27	10.9300	11.69000	10.8000	11.0000	+5.062%	9,513	+33.818%
2026-07-24	11.6000	11.60000	10.4700	10.4700	-1.966%	136,250	+40.592%
2026-07-23	10.4572	11.09000	10.4572	10.6800	-1.838%	5,709	+37.828%
2026-07-22	10.9350	10.93500	10.8800	10.8800	+1.968%	865	+35.294%
2026-07-21	10.6800	12.85000	10.0600	10.6700	-1.568%	43,551	+37.957%
2026-07-17	11.3600	11.36000	10.8400	10.8400	-2.430%	1,826	+35.793%
2026-07-16	11.0000	11.11000	10.6700	11.1100	-0.804%	3,084	+32.493%
2026-07-15	11.3200	11.32000	11.2000	11.2000	-1.060%	1,703	+31.429%
2026-07-14	11.8800	13.03000	10.1000	11.3200	-3.330%	20,149	+30.035%
2026-07-13	9.0700	13.31000	9.0700	11.7100	+16.286%	40,312	+25.705%
2026-07-10	10.3000	12.86000	10.0700	10.0700	+4.896%	28,206	+46.177%
2026-07-09	10.1000	10.37200	9.6000	9.6000	-4.903%	6,103	+53.333%
2026-07-08	9.0100	11.40000	9.0100	10.0950	+18.625%	26,247	+45.815%
2026-07-07	8.6000	8.69000	8.5100	8.5100	-5.444%	2,305	+72.973%
2026-07-06	8.5100	9.00000	8.5100	9.0000	+5.386%	10,147	+63.556%
2026-07-02	10.1700	11.31000	8.0600	8.5400	-16.028%	19,022	+72.365%
2026-07-01	10.5000	10.70000	10.1700	10.1700	-3.143%	2,154	+44.739%
2026-06-30	10.7000	11.45000	10.0800	10.5000	+1.942%	19,962	+40.190%
2026-06-29	10.2000	10.30000	8.9400	10.3000	+8.421%	12,764	+42.913%
2026-06-26	10.4000	12.38000	9.5000	9.5000	+7.466%	9,913	+54.947%
2026-06-25	9.4900	9.70000	8.8400	8.8400	-4.639%	1,136	+66.516%
2026-06-24	10.2700	11.74210	9.2700	9.2700	-7.300%	12,771	+58.792%
2026-06-23	11.7800	14.30000	10.0000	10.0000	-11.972%	14,991	+47.200%
2026-06-22	12.0000	12.00000	11.3100	11.3600	-6.502%	1,657	+29.577%
2026-06-18	12.1300	13.00000	11.9900	12.1500	-9.800%	1,392	+21.152%
2026-06-17	13.4700	13.47000	13.4700	13.4700	+0.597%	1,147	+9.280%
2026-06-16	12.2500	13.39000	11.3600	13.3900	+18.182%	23,016	+9.933%
2026-06-15	11.4700	11.85500	11.3300	11.3300	+0.265%	2,548	+29.921%
2026-06-12	13.4800	14.50000	11.3000	11.3000	-17.638%	4,526	+30.265%
2026-06-11	10.2000	14.28000	10.2000	13.7200	+21.416%	13,610	+7.289%
2026-06-10	10.4843	11.30000	10.1200	11.3000	-4.156%	16,311	+30.265%
2026-06-09	8.5000	11.99260	8.0800	11.7900	+26.842%	541,371	+24.852%
2026-06-08	7.5300	11.18000	7.5300	9.2950	-7.970%	162,148	+58.365%
2026-06-05	9.9100	10.59000	9.4900	10.1000	+3.484%	2,079	+45.743%
2026-06-04	9.6000	10.20000	9.6000	9.7600	+1.667%	2,073	+50.820%
2026-06-03	9.7000	9.70000	9.6000	9.6000	+0.971%	1,413	+53.333%
2026-06-02	9.7400	10.34000	9.5077	9.5077	-4.541%	4,553	+54.822%
2026-06-01	9.6900	10.51000	9.4400	9.9600	+2.575%	2,389	+47.791%
2026-05-29	8.6650	10.60000	8.6650	9.7100	+2.318%	3,715	+51.596%
2026-05-28	9.4900	9.49000	9.4900	9.4900	+5.562%	457	+55.111%
2026-05-27	8.9900	8.99000	8.9900	8.9900	-5.269%	1	+63.737%
2026-05-26	9.6600	9.66000	9.4900	9.4900	-7.864%	918	+55.111%
2026-05-22	10.3000	10.30000	10.3000	10.3000	-3.468%	594	+42.913%
2026-05-20	10.7000	10.70000	10.6700	10.6700	+8.215%	1,103	+37.957%
2026-05-19	11.2000	11.84000	9.6100	9.8600	-6.452%	19,557	+49.290%
2026-05-18	10.0300	10.70000	9.9500	10.5400	+4.150%	6,139	+39.658%
2026-05-15	9.2300	11.15000	9.2300	10.1200	+8.817%	9,661	+45.455%
2026-05-13	9.1100	9.40000	8.5400	9.3000	-2.208%	1,121	+58.280%
2026-05-12	9.4800	9.51000	9.3200	9.5100	+0.635%	1,303	+54.784%
2026-05-11	9.9000	9.90000	9.3100	9.4500	+2.717%	2,424	+55.767%
2026-05-08	9.9050	9.90500	9.2000	9.2000	-12.514%	2,101	+60.000%
2026-05-07	10.9000	10.90000	10.5160	10.5160	+2.495%	1,009	+39.977%
2026-05-06	10.1000	10.36000	9.0900	10.2600	-5.655%	1,583	+43.470%
2026-05-05	10.6200	10.87500	10.3500	10.8750	+5.072%	815	+35.356%
2026-05-04	9.6000	10.36000	9.6000	10.3500	0.000%	3,990	+42.222%
2026-05-01	9.5000	10.79000	9.5000	10.3500	-2.358%	2,663	+42.222%
2026-04-30	10.6000	10.60000	10.5500	10.6000	+1.727%	772	+38.868%
2026-04-29	10.6700	10.67000	10.2600	10.4200	-1.326%	1,078	+41.267%
2026-04-28	10.0300	10.56000	10.0300	10.5600	-3.911%	717	+39.394%
2026-04-27	10.0000	10.98980	10.0000	10.9898	+7.322%	2,697	+33.942%
2026-04-24	9.8800	10.86000	9.8100	10.2400	-3.487%	4,559	+43.750%
2026-04-22	10.6600	10.66000	10.6000	10.6100	-1.026%	713	+38.737%
2026-04-21	10.7200	10.72000	10.7200	10.7200	+0.281%	1	+37.313%
2026-04-17	10.6900	10.69000	10.6900	10.6900	+1.135%	642	+37.699%
2026-04-16	10.8800	10.97000	10.5700	10.5700	-2.130%	2,398	+39.262%
2026-04-15	10.7500	11.00000	10.0250	10.8000	-3.139%	6,123	+36.296%
2026-04-14	11.1500	11.15000	11.1500	11.1500	+8.358%	802	+32.018%
2026-04-13	10.2900	10.29000	10.2900	10.2900	-2.186%	2,000	+43.052%
2026-04-10	10.6400	10.64000	10.5200	10.5200	+0.190%	723	+39.924%
2026-04-08	10.5300	10.53000	10.5000	10.5000	-0.004%	725	+40.190%
2026-04-07	9.2000	10.60000	9.2000	10.5004	-3.488%	5,746	+40.185%
2026-04-06	11.0699	11.07000	10.8799	10.8799	+11.019%	1,087	+35.295%
2026-04-02	9.8000	9.80000	9.8000	9.8000	-5.405%	272	+50.204%
2026-04-01	10.6000	10.67000	10.3400	10.3600	-2.401%	2,274	+42.085%
2026-03-31	11.0600	11.08000	10.4000	10.6149	-2.411%	4,788	+38.673%
2026-03-30	10.0700	11.62000	9.4600	10.8771	+11.789%	13,482	+35.330%
2026-03-27	8.9000	10.36000	8.9000	9.7300	+12.097%	10,016	+51.285%
2026-03-26	8.8300	8.83000	8.6700	8.6800	-1.699%	1,349	+69.585%
2026-03-25	7.9800	8.92500	7.9800	8.8300	+10.375%	7,137	+66.704%
2026-03-24	8.0000	8.00000	8.0000	8.0000	-1.235%	295	+84.000%
2026-03-23	8.1000	8.10000	8.1000	8.1000	-2.994%	710	+81.728%
2026-03-20	8.1000	8.39000	8.1000	8.3500	+4.115%	1,212	+76.287%
2026-03-19	8.0200	8.02000	8.0200	8.0200	-2.967%	299	+83.541%
2026-03-18	8.4600	8.50000	8.2652	8.2652	-0.893%	912	+78.096%
2026-03-17	8.5699	8.56990	7.9000	8.3397	-1.886%	2,208	+76.505%
2026-03-16	8.1100	8.50000	8.1100	8.5000	+7.730%	1,935	+73.176%
2026-03-12	7.8901	7.89010	7.8901	7.8901	-5.508%	297	+86.563%
2026-03-11	8.1200	8.35000	8.1200	8.3500	+2.454%	847	+76.287%
2026-03-10	7.9000	8.22000	7.9000	8.1500	+3.559%	3,630	+80.613%
2026-03-09	7.8700	7.87000	7.6450	7.8699	+4.785%	1,934	+87.042%
2026-03-06	7.5105	7.51050	7.5105	7.5105	-9.074%	800	+95.992%
2026-03-05	7.0000	8.27000	7.0000	8.2600	+18.000%	9,944	+78.208%
2026-03-04	6.7000	7.10000	6.5900	7.0000	+4.478%	3,227	+110.286%
2026-03-03	6.9236	6.95000	6.7000	6.7000	0.000%	1,258	+119.701%
2026-03-02	6.6800	6.70000	6.5800	6.7000	-4.687%	715	+119.701%
2026-02-27	6.4000	7.02950	6.2000	7.0295	+2.620%	5,018	+109.403%
2026-02-25	6.4400	6.85000	6.4400	6.8500	-1.012%	1,283	+114.891%
2026-02-24	6.7000	7.17000	6.7000	6.9200	-3.890%	1,978	+112.717%
2026-02-23	7.2000	7.20010	7.2000	7.2001	-4.254%	3,071	+104.442%
2026-02-20	7.5100	7.52000	7.5100	7.5200	+6.063%	993	+95.745%
2026-02-19	7.0900	7.09010	7.0900	7.0901	-6.216%	511	+107.613%
2026-02-18	7.5600	7.56000	7.5600	7.5600	+3.562%	353	+94.709%
2026-02-17	7.7600	7.76000	7.3000	7.3000	0.000%	2,684	+101.644%
2026-02-13	7.2401	7.34000	7.2401	7.3000	-5.806%	1,793	+101.644%
2026-02-12	7.3000	7.75000	7.3000	7.7500	-2.882%	2,476	+89.935%
2026-02-10	7.9800	7.98000	7.9800	7.9800	-1.239%	816	+84.461%
2026-02-09	8.0800	8.19000	8.0800	8.0801	-4.037%	4,610	+82.176%
2026-02-06	8.6900	8.69000	8.4200	8.4200	-0.237%	1,111	+74.822%
2026-02-05	8.9000	8.90000	8.4400	8.4400	-4.955%	2,255	+74.408%
2026-02-04	8.9500	8.95000	8.2801	8.8800	-0.560%	2,149	+65.766%
2026-02-03	8.6900	9.05000	8.6900	8.9300	-0.335%	5,798	+64.838%
2026-02-02	8.7800	9.03000	8.7100	8.9600	+2.050%	5,052	+64.286%
2026-01-30	8.1100	9.00000	8.1100	8.7800	-7.579%	3,934	+67.654%
2026-01-29	8.3900	9.50000	8.3900	9.5000	+3.599%	2,346	+54.947%
2026-01-28	8.3400	9.17000	8.3400	9.1700	+2.002%	3,380	+60.523%
2026-01-27	9.0200	9.22000	8.6900	8.9900	+2.043%	5,037	+63.737%
2026-01-26	8.6800	9.47000	8.6800	8.8100	-2.111%	7,664	+67.083%
2026-01-23	9.6880	9.68800	9.0000	9.0000	-5.163%	9,637	+63.556%
2026-01-22	9.8050	9.85000	9.4900	9.4900	-5.760%	3,789	+55.111%
2026-01-21	9.8500	10.26300	9.8400	10.0700	-2.043%	6,111	+46.177%
2026-01-20	10.0000	10.35000	9.6509	10.2800	-0.291%	4,644	+43.191%
2026-01-16	10.0010	10.96000	10.0010	10.3100	-3.238%	7,227	+42.774%
2026-01-15	10.5300	10.78000	10.3000	10.6550	+1.670%	6,260	+38.151%
2026-01-14	10.6100	10.78000	9.7800	10.4800	-6.762%	14,774	+40.458%
2026-01-13	10.8000	11.58000	10.7600	11.2400	+2.088%	23,832	+30.961%
2026-01-12	10.4600	11.45000	10.4100	11.0101	+0.641%	44,348	+33.695%
2026-01-09	10.6000	10.97000	10.3750	10.9400	+0.091%	13,654	+34.552%
2026-01-08	10.2000	10.96000	10.1200	10.9300	+5.400%	11,739	+34.675%
2026-01-07	10.9900	11.10000	10.0000	10.3700	-10.372%	15,468	+41.948%
2026-01-06	12.3900	13.00000	11.0000	11.5700	-21.559%	70,013	+27.226%
2026-01-05	13.8999	15.00311	11.1701	14.7499	+5.356%	158,573	-0.203%
2026-01-02	12.1000	14.00000	10.5000	14.0000	+22.807%	1,756,637	+5.143%
2025-12-31	11.7000	11.90000	9.9170	11.4000	-4.202%	2,229	+29.123%
2025-12-30	11.1000	12.40000	11.0000	11.9000	+12.264%	6,969	+23.697%
2025-12-29	10.5000	11.45000	10.0000	10.6000	-11.667%	8,191	+38.868%
2025-12-26	12.5000	12.70000	10.9500	12.0000	0.000%	15,269	+22.667%
2025-12-24	12.5000	13.80000	10.9000	12.0000	-94.000%	40,793	+22.667%
2006-04-28	199.7000	202.90000	199.7000	200.0000	+0.402%	2,310	-92.640%
2006-04-27	193.5000	201.80000	193.5000	199.2000	+3.373%	5,310	-92.610%
2006-04-26	189.0000	193.50000	189.0000	192.7000	+1.208%	6,730	-92.361%
2006-04-25	186.0000	196.90000	186.0000	190.4000	+3.366%	4,260	-92.269%
2006-04-24	183.3000	185.00000	183.3000	184.2000	-0.054%	700	-92.009%
2006-04-21	184.0000	185.00000	182.5000	184.3000	-0.324%	860	-92.013%
2006-04-20	184.6000	185.10000	184.6000	184.9000	+0.708%	890	-92.039%
2006-04-19	183.5000	184.40000	183.5000	183.6000	0.000%	200	-91.983%
2006-04-18	184.4000	186.20000	183.5000	183.6000	-1.290%	450	-91.983%
2006-04-17	186.3000	187.60000	186.0000	186.0000	-1.169%	1,890	-92.086%
2006-04-13	185.5000	188.20000	185.5000	188.2000	+2.283%	1,160	-92.179%
2006-04-12	183.0000	184.00000	183.0000	184.0000	+1.099%	1,560	-92.000%
2006-04-11	182.5000	183.39000	182.0000	182.0000	-0.601%	140	-91.912%
2006-04-10	182.0000	183.60000	182.0000	183.1000	+0.274%	150	-91.961%
2006-04-07	179.0000	182.60000	179.0000	182.6000	+2.584%	1,620	-91.939%
2006-04-06	177.3000	179.80000	176.7450	178.0000	0.000%	170	-91.730%
2006-04-05	175.5000	178.00000	175.2000	178.0000	+0.793%	900	-91.730%
2006-04-04	177.5000	177.50000	174.0000	176.6000	-1.009%	3,650	-91.665%
2006-04-03	175.5000	178.40000	174.5000	178.4000	+2.235%	1,290	-91.749%
2006-03-31	172.0000	174.50000	172.0000	174.5000	+1.218%	370	-91.564%
2006-03-30	175.2000	175.20000	172.4000	172.4000	-1.598%	390	-91.462%
2006-03-29	174.0000	175.20000	173.2000	175.2000	+1.330%	860	-91.598%
2006-03-28	167.4000	172.90000	167.4000	172.9000	+3.286%	2,330	-91.486%
2006-03-27	173.0000	173.60000	166.2000	167.4000	-3.682%	2,160	-91.207%
2006-03-24	173.4000	175.10000	173.4000	173.8000	-0.115%	180	-91.530%
2006-03-23	173.1000	174.30000	173.1000	174.0000	0.000%	370	-91.540%
2006-03-22	174.5000	175.40000	173.3000	174.0000	+0.578%	530	-91.540%
2006-03-21	177.0000	177.40000	173.0000	173.0000	-1.705%	3,500	-91.491%
2006-03-20	174.4000	176.50000	173.4000	176.0000	+0.917%	2,600	-91.636%
2006-03-17	173.0000	174.70000	173.0000	174.4000	+0.635%	5,250	-91.560%
2006-03-16	172.0000	174.00000	172.0000	173.3000	+1.050%	900	-91.506%
2006-03-15	170.5000	171.50000	170.5000	171.5000	+0.410%	360	-91.417%
2006-03-14	170.0000	171.20000	170.0000	170.8000	+0.294%	290	-91.382%
2006-03-13	170.5000	171.10000	169.7000	170.3000	-0.584%	510	-91.356%
2006-03-10	170.6000	171.40000	170.1000	171.3000	+0.528%	250	-91.407%
2006-03-09	170.0000	170.50000	169.3000	170.4000	+0.235%	510	-91.362%
2006-03-08	169.2000	170.00000	169.2000	170.0000	+0.592%	240	-91.341%
2006-03-07	169.9990	169.99900	168.9000	169.0000	-0.588%	310	-91.290%
2006-03-06	172.2000	172.50000	170.0000	170.0000	-0.410%	880	-91.341%
2006-03-03	168.0000	171.00000	168.0000	170.7000	+1.186%	460	-91.377%
2006-03-02	169.0000	169.30000	168.6000	168.7000	-0.472%	1,140	-91.274%
2006-03-01	170.2000	170.70000	169.4000	169.5000	-0.993%	250	-91.316%
2006-02-28	171.0000	171.60000	170.6000	171.2000	-0.117%	170	-91.402%
2006-02-27	172.1000	172.40000	171.4000	171.4000	-0.465%	270	-91.412%
2006-02-24	172.2000	172.20000	172.2000	172.2000	-0.058%	20	-91.452%
2006-02-23	171.8000	172.30000	171.6000	172.3000	-0.058%	100	-91.457%
2006-02-22	172.3000	172.40000	172.3000	172.4000	0.000%	50	-91.462%
2006-02-21	171.0000	173.00000	170.7000	172.4000	+0.819%	1,130	-91.462%
2006-02-17	170.0000	171.00000	170.0000	171.0000	0.000%	700	-91.392%
2006-02-16	171.0000	171.50000	171.0000	171.0000	-0.117%	120	-91.392%
2006-02-15	172.0000	172.30000	171.2000	171.2000	-0.840%	150	-91.402%
2006-02-14	172.6500	172.65000	172.6500	172.6500	+0.261%	10	-91.474%
2006-02-13	171.3000	172.20000	171.2900	172.2000	+0.584%	240	-91.452%
2006-02-10	169.5000	171.20000	169.5000	171.2000	+0.884%	1,300	-91.402%
2006-02-09	170.6000	170.70000	169.0000	169.7000	-0.615%	570	-91.326%
2006-02-08	170.2000	170.80000	170.2000	170.7500	+0.323%	240	-91.379%
2006-02-07	170.5000	170.60000	170.2000	170.2000	-1.333%	520	-91.351%
2006-02-06	173.5000	173.60000	172.2200	172.5000	-1.089%	410	-91.467%
2006-02-03	174.0000	175.00000	174.0000	174.4000	-0.057%	70	-91.560%
2006-02-02	176.0000	176.50000	174.5000	174.5000	-0.852%	480	-91.564%
2006-02-01	176.0000	176.30000	175.7000	176.0000	0.000%	880	-91.636%
2006-01-31	176.4000	176.80000	175.9100	176.0000	-0.283%	380	-91.636%
2006-01-30	176.5000	176.80000	176.4000	176.5000	0.000%	730	-91.660%
2006-01-27	175.8000	177.00000	175.8000	176.5000	-0.282%	1,770	-91.660%
2006-01-26	176.0000	177.00000	176.0000	177.0000	+0.113%	1,030	-91.684%
2006-01-25	176.0000	176.80000	175.5000	176.8000	-0.057%	610	-91.674%
2006-01-24	176.0000	177.00000	176.0000	176.9000	-0.113%	6,950	-91.679%
2006-01-23	176.4000	177.80000	175.8000	177.1000	+0.170%	2,130	-91.688%
2006-01-20	177.4000	177.40000	176.8000	176.8000	-0.282%	1,030	-91.674%
2006-01-19	177.5000	177.50000	177.1000	177.3000	+0.226%	1,260	-91.698%
2006-01-18	177.5000	177.50000	176.6000	176.9000	-0.056%	520	-91.679%
2006-01-17	176.4000	177.60000	175.7000	177.0000	+0.170%	830	-91.684%
2006-01-13	177.8000	177.80000	176.4000	176.7000	-0.675%	500	-91.669%
2006-01-12	178.0000	178.90000	177.2000	177.9000	+0.225%	1,220	-91.726%
2006-01-11	176.7000	177.50000	175.1000	177.5000	+0.113%	1,410	-91.707%
2006-01-10	178.0000	179.50000	177.0000	177.3000	-0.728%	1,370	-91.698%
2006-01-09	177.1000	180.10000	177.1000	178.6000	+0.112%	3,340	-91.758%
2006-01-06	178.9000	179.30000	178.4000	178.4000	+0.168%	1,140	-91.749%
2006-01-05	177.8000	178.30000	177.8000	178.1000	-0.168%	740	-91.735%
2006-01-04	177.9000	178.40000	177.2000	178.4000	+0.056%	1,370	-91.749%
2006-01-03	177.9990	179.40000	177.0000	178.3010	+0.169%	3,950	-91.744%
2005-12-30	177.6000	178.10000	177.5000	178.0000	+0.451%	1,810	-91.730%
2005-12-29	177.5000	177.90000	177.1000	177.2000	-0.449%	440	-91.693%
2005-12-28	178.5000	178.90000	176.7000	178.0000	+0.056%	3,060	-91.730%
2005-12-27	177.5000	177.90000	177.4010	177.9000	-0.056%	570	-91.726%
2005-12-23	176.0000	178.60000	176.0000	178.0000	+0.338%	1,540	-91.730%
2005-12-22	177.8000	178.00000	177.2000	177.4000	-0.225%	390	-91.702%
2005-12-21	176.8000	177.80000	175.9000	177.8000	+0.282%	760	-91.721%
2005-12-20	178.2000	178.30000	177.2000	177.3000	-0.393%	980	-91.698%
2005-12-19	176.9000	178.10000	176.0000	178.0000	+0.451%	1,150	-91.730%
2005-12-16	178.6000	178.70000	176.5000	177.2000	-0.337%	1,290	-91.693%
2005-12-15	176.8000	177.90000	176.5000	177.8000	+0.566%	1,780	-91.721%
2005-12-14	176.8000	177.20000	175.5000	176.8000	-0.562%	1,540	-91.674%
2005-12-13	178.5000	178.60000	177.8000	177.8000	-0.781%	1,370	-91.721%
2005-12-12	180.0000	180.00000	177.3000	179.2000	-0.444%	1,110	-91.786%
2005-12-09	180.5000	180.50000	180.0000	180.0000	+0.503%	1,420	-91.822%
2005-12-08	178.5000	180.10000	177.3000	179.1000	+0.056%	4,010	-91.781%
2005-12-07	178.5000	179.00000	175.5000	179.0000	+0.562%	1,670	-91.777%
2005-12-06	175.4000	178.10000	174.2000	178.0000	+0.793%	1,850	-91.730%
2005-12-05	170.0000	176.60000	170.0000	176.6000	+4.005%	2,920	-91.665%
2005-12-02	168.6000	169.80000	168.1000	169.8000	+0.712%	1,890	-91.331%
2005-12-01	167.8000	168.70000	167.3000	168.6000	+0.537%	740	-91.269%
2005-11-30	168.8000	169.00000	166.7000	167.7000	-0.652%	1,090	-91.222%
2005-11-29	166.8000	168.80000	166.2000	168.8000	+1.199%	1,960	-91.280%
2005-11-28	166.0000	167.50000	165.6000	166.8000	+0.421%	1,580	-91.175%
2005-11-25	165.0000	166.50000	164.9000	166.1000	+1.096%	1,120	-91.138%
2005-11-23	163.0000	165.40000	162.5000	164.3000	+0.736%	4,500	-91.041%
2005-11-22	163.5000	163.90000	162.8000	163.1000	+0.184%	4,450	-90.975%
2005-11-21	162.6000	164.00000	160.5000	162.8000	-0.184%	3,990	-90.958%
2005-11-18	163.0010	163.89900	161.7000	163.1000	-0.488%	5,760	-90.975%
2005-11-17	163.5000	164.00000	162.3010	163.9000	+0.122%	3,780	-91.019%
2005-11-16	163.6000	164.40000	163.2000	163.7000	-0.244%	2,470	-91.008%
2005-11-15	164.6000	164.60000	163.0000	164.1000	-0.304%	12,510	-91.030%
2005-11-14	165.5000	165.50000	164.1000	164.6000	-0.182%	8,020	-91.057%
2005-11-11	163.5000	165.00000	162.6000	164.9000	+0.795%	7,280	-91.073%
2005-11-10	162.5000	163.60000	162.5000	163.6000	-0.244%	7,530	-91.002%
2005-11-09	163.7000	164.50000	163.7000	164.0000	+0.244%	9,160	-91.024%
2005-11-08	163.3000	163.80000	163.1000	163.6000	0.000%	680	-91.002%
2005-11-07	162.9000	163.90000	162.9000	163.6000	+0.122%	15,790	-91.002%
2005-11-04	163.5000	163.80000	163.1000	163.4000	+0.061%	2,420	-90.991%
2005-11-03	164.0000	164.20000	163.0000	163.3000	-0.244%	4,400	-90.986%
2005-11-02	163.7000	163.90000	163.4000	163.7000	+0.122%	1,820	-91.008%
2005-11-01	163.8000	164.40000	163.1000	163.5000	-0.487%	4,050	-90.997%
2005-10-31	159.4000	164.50000	159.4000	164.3000	+3.725%	3,220	-91.041%
2005-10-28	156.6000	158.50000	156.4000	158.4000	+1.473%	2,370	-90.707%
2005-10-27	153.4000	156.10000	153.4000	156.1000	+2.026%	14,960	-90.570%
2005-10-26	153.2000	153.40000	153.0000	153.0000	-0.065%	630	-90.379%
2005-10-25	153.0000	153.10000	153.0000	153.1000	-0.065%	20	-90.385%
2005-10-24	153.2000	153.20000	153.1000	153.2000	0.000%	290	-90.392%
2005-10-21	153.0000	153.20000	153.0000	153.2000	-0.065%	70	-90.392%
2005-10-20	153.3010	153.30100	152.9000	153.3000	-0.065%	110	-90.398%
2005-10-18	153.5000	153.50000	153.4000	153.4000	-0.260%	340	-90.404%
2005-10-17	153.7100	153.90000	153.7000	153.8000	-0.324%	70	-90.429%
2005-10-13	155.0000	155.00000	154.0000	154.3000	-0.323%	190	-90.460%
2005-10-12	154.7000	154.80000	154.0010	154.8000	+0.324%	90	-90.491%
2005-10-11	155.9000	155.90000	154.3000	154.3000	-0.516%	340	-90.460%
2005-10-10	155.5000	155.50000	155.0000	155.1000	-0.321%	200	-90.509%
2005-10-07	155.8000	156.10000	155.5000	155.6000	-0.512%	420	-90.540%
2005-10-06	155.0000	156.40000	154.0010	156.4000	+0.256%	250	-90.588%
2005-10-05	155.5000	156.50000	155.5000	156.0000	0.000%	440	-90.564%
2005-10-04	155.8000	156.50000	155.8000	156.0000	+0.775%	290	-90.564%
2005-10-03	153.0000	154.80000	152.6000	154.8000	+1.044%	770	-90.491%
2005-09-30	152.3000	153.50000	152.3000	153.2000	-0.065%	3,190	-90.392%
2005-09-29	153.4000	153.50000	153.2000	153.3000	-0.065%	850	-90.398%
2005-09-28	153.0000	153.60000	152.6000	153.4000	-0.065%	270	-90.404%
2005-09-27	153.6000	154.50000	153.5000	153.5000	0.000%	1,050	-90.410%
2005-09-26	153.7000	153.80000	153.4000	153.5000	-0.130%	1,360	-90.410%
2005-09-23	153.6000	153.70000	153.5000	153.7000	+0.065%	4,530	-90.423%
2005-09-22	153.5000	154.00000	152.5000	153.6000	-0.260%	590	-90.417%
2005-09-21	154.1000	154.20000	153.8000	154.0000	+0.065%	640	-90.442%
2005-09-20	153.8000	154.80000	153.8000	153.9000	+0.065%	740	-90.435%
2005-09-19	154.0000	154.20000	153.7400	153.8000	-0.774%	160	-90.429%
2005-09-16	155.8000	155.90000	154.7000	155.0000	+0.129%	1,480	-90.503%
2005-09-15	154.6000	155.30000	154.6000	154.8000	+0.129%	80	-90.491%
2005-09-14	155.0000	155.50000	154.5000	154.6000	+0.065%	1,930	-90.479%
2005-09-13	155.5000	155.70000	154.5000	154.5000	0.000%	1,320	-90.472%
2005-09-12	153.5000	154.70000	153.5000	154.5000	+0.390%	780	-90.472%
2005-09-09	153.7000	154.20000	152.5000	153.9000	-0.259%	1,820	-90.435%
2005-09-08	154.6000	154.60000	154.3000	154.3000	-0.194%	70	-90.460%
2005-09-07	155.0000	155.00000	153.0000	154.6000	-0.897%	740	-90.479%
2005-09-06	155.4000	156.50000	154.4000	156.0000	-0.383%	380	-90.564%
2005-09-02	156.7000	156.70000	155.0000	156.6000	0.000%	480	-90.600%
2005-09-01	156.2000	156.60000	156.1000	156.6000	0.000%	520	-90.600%
2005-08-31	157.0000	157.00000	155.5000	156.6000	-0.635%	80	-90.600%
2005-08-30	157.8000	157.90000	157.3000	157.6000	0.000%	240	-90.660%
2005-08-29	157.5000	157.90000	157.0000	157.6000	+0.318%	590	-90.660%
2005-08-26	157.1000	157.10000	157.1000	157.1000	+0.127%	80	-90.630%
2005-08-25	157.0000	157.10000	156.1000	156.9000	-0.570%	260	-90.618%
2005-08-24	158.2000	158.90000	156.8000	157.8000	-0.755%	980	-90.672%
2005-08-23	158.0000	159.00000	158.0000	159.0000	+0.189%	450	-90.742%
2005-08-22	159.2000	159.40000	158.3000	158.7000	-0.502%	460	-90.725%
2005-08-19	159.5000	159.50000	159.2000	159.5000	0.000%	330	-90.771%
2005-08-18	159.6000	159.90000	159.3000	159.5000	+0.251%	590	-90.771%
2005-08-17	158.3000	159.30000	158.3000	159.1000	+0.315%	160	-90.748%
2005-08-16	158.6000	158.60000	158.1000	158.6000	0.000%	360	-90.719%
2005-08-15	158.0000	158.80000	158.0000	158.6000	+0.063%	190	-90.719%
2005-08-12	157.4000	158.90000	157.2000	158.5000	+0.571%	440	-90.713%
2005-08-11	157.7000	158.00000	157.6000	157.6000	+0.254%	60	-90.660%
2005-08-10	157.0000	158.10000	157.0000	157.2000	-0.317%	260	-90.636%
2005-08-09	157.1000	158.20000	157.1000	157.7000	+0.254%	220	-90.666%
2005-08-08	156.0000	157.30000	156.0000	157.3000	+1.028%	580	-90.642%
2005-08-05	155.5000	156.00000	155.5000	155.7000	-0.128%	190	-90.546%
2005-08-04	155.9000	155.90000	154.8000	155.9000	-0.064%	320	-90.558%
2005-08-03	156.6000	156.60000	156.0000	156.0000	-0.447%	480	-90.564%
2005-08-02	156.1000	156.70000	155.6000	156.7000	0.000%	1,750	-90.606%
2005-08-01	158.3000	158.80000	156.6000	156.7000	-1.011%	1,040	-90.606%
2005-07-29	159.2000	159.60000	158.2000	158.3000	-0.126%	990	-90.701%
2005-07-28	157.5000	159.00000	157.2000	158.5000	+0.635%	450	-90.713%
2005-07-26	155.5000	158.90000	155.5000	157.5000	+1.156%	970	-90.654%
2005-07-25	155.7000	156.50000	155.1000	155.7000	0.000%	580	-90.546%
2005-07-22	154.8000	156.30000	154.7000	155.7000	+1.235%	1,480	-90.546%
2005-07-21	153.1000	153.80000	153.1000	153.8000	+0.195%	350	-90.429%
2005-07-20	154.0000	154.00000	153.5000	153.5000	-0.260%	470	-90.410%
2005-07-19	154.6000	155.10000	153.6000	153.9000	-0.388%	440	-90.435%
2005-07-18	154.1000	154.50000	154.0000	154.5000	-0.194%	170	-90.472%
2005-07-15	154.5000	155.50000	154.1000	154.8000	-0.129%	1,000	-90.491%
2005-07-14	155.4000	155.50000	155.0000	155.0000	-0.386%	250	-90.503%
2005-07-13	156.0000	157.40000	155.1000	155.6000	+0.193%	980	-90.540%
2005-07-12	156.0000	156.00000	154.2000	155.3000	-0.064%	1,310	-90.522%
2005-07-11	158.0000	158.00000	155.0000	155.4000	-1.333%	330	-90.528%
2005-07-08	156.7000	158.00000	155.9000	157.5000	+0.575%	270	-90.654%
2005-07-07	156.0000	156.60000	156.0000	156.6000	+0.128%	30	-90.600%
2005-07-06	155.5000	157.70000	155.5000	156.4000	+1.230%	870	-90.588%
2005-07-05	154.0000	155.20000	153.0000	154.5000	+0.065%	290	-90.472%
2005-07-01	154.6000	154.80000	154.1000	154.4000	-0.194%	470	-90.466%
2005-06-30	154.0000	155.50000	153.8000	154.7000	+0.455%	430	-90.485%

.dark-mode .QQpvf7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QQpvf7{ color: #333333; background-color: white; border: 2px solid #333333; }BVCBitVentures Limitedstock NASDAQ

BVC
BitVentures Limited
stock NASDAQ