Dark

BVC
BitVentures Limited
stock NASDAQ

At Close

Jul 13, 2026 2:35:45 PM EDT

9.53USD-15.364%(-1.73)40,312

9.97Bid 14.20Ask 4.23Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 10, 2026 4:03:30 PM EDT

11.31USD+0.444%(+0.05)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-13	10.0300	11.98000	9.5000	9.5300	-5.362%	40,312	0.000%
2026-07-10	10.3000	12.86000	10.0700	10.0700	+4.896%	28,206	-5.362%
2026-07-09	10.1000	10.37200	9.6000	9.6000	-4.903%	6,103	-0.729%
2026-07-08	9.0100	11.40000	9.0100	10.0950	+18.625%	26,247	-5.597%
2026-07-07	8.6000	8.69000	8.5100	8.5100	-5.444%	2,305	+11.986%
2026-07-06	8.5100	9.00000	8.5100	9.0000	+5.386%	10,147	+5.889%
2026-07-02	10.1700	11.31000	8.0600	8.5400	-16.028%	19,022	+11.593%
2026-07-01	10.5000	10.70000	10.1700	10.1700	-3.143%	2,154	-6.293%
2026-06-30	10.7000	11.45000	10.0800	10.5000	+1.942%	19,962	-9.238%
2026-06-29	10.2000	10.30000	8.9400	10.3000	+8.421%	12,764	-7.476%
2026-06-26	10.4000	12.38000	9.5000	9.5000	+7.466%	9,913	+0.316%
2026-06-25	9.4900	9.70000	8.8400	8.8400	-4.639%	1,136	+7.805%
2026-06-24	10.2700	11.74210	9.2700	9.2700	-7.300%	12,771	+2.805%
2026-06-23	11.7800	14.30000	10.0000	10.0000	-11.972%	14,991	-4.700%
2026-06-22	12.0000	12.00000	11.3100	11.3600	-6.502%	1,657	-16.109%
2026-06-18	12.1300	13.00000	11.9900	12.1500	-9.800%	1,392	-21.564%
2026-06-17	13.4700	13.47000	13.4700	13.4700	+0.597%	1,147	-29.250%
2026-06-16	12.2500	13.39000	11.3600	13.3900	+18.182%	23,016	-28.827%
2026-06-15	11.4700	11.85500	11.3300	11.3300	+0.265%	2,548	-15.887%
2026-06-12	13.4800	14.50000	11.3000	11.3000	-17.638%	4,526	-15.664%
2026-06-11	10.2000	14.28000	10.2000	13.7200	+21.416%	13,610	-30.539%
2026-06-10	10.4843	11.30000	10.1200	11.3000	-4.156%	16,311	-15.664%
2026-06-09	8.5000	11.99260	8.0800	11.7900	+26.842%	541,371	-19.169%
2026-06-08	7.5300	11.18000	7.5300	9.2950	-7.970%	162,148	+2.528%
2026-06-05	9.9100	10.59000	9.4900	10.1000	+3.484%	2,079	-5.644%
2026-06-04	9.6000	10.20000	9.6000	9.7600	+1.667%	2,073	-2.357%
2026-06-03	9.7000	9.70000	9.6000	9.6000	+0.971%	1,413	-0.729%
2026-06-02	9.7400	10.34000	9.5077	9.5077	-4.541%	4,553	+0.235%
2026-06-01	9.6900	10.51000	9.4400	9.9600	+2.575%	2,389	-4.317%
2026-05-29	8.6650	10.60000	8.6650	9.7100	+2.318%	3,715	-1.854%
2026-05-28	9.4900	9.49000	9.4900	9.4900	+5.562%	457	+0.421%
2026-05-27	8.9900	8.99000	8.9900	8.9900	-5.269%	1	+6.007%
2026-05-26	9.6600	9.66000	9.4900	9.4900	-7.864%	918	+0.421%
2026-05-22	10.3000	10.30000	10.3000	10.3000	-3.468%	594	-7.476%
2026-05-20	10.7000	10.70000	10.6700	10.6700	+8.215%	1,103	-10.684%
2026-05-19	11.2000	11.84000	9.6100	9.8600	-6.452%	19,557	-3.347%
2026-05-18	10.0300	10.70000	9.9500	10.5400	+4.150%	6,139	-9.583%
2026-05-15	9.2300	11.15000	9.2300	10.1200	+8.817%	9,661	-5.830%
2026-05-13	9.1100	9.40000	8.5400	9.3000	-2.208%	1,121	+2.473%
2026-05-12	9.4800	9.51000	9.3200	9.5100	+0.635%	1,303	+0.210%
2026-05-11	9.9000	9.90000	9.3100	9.4500	+2.717%	2,424	+0.847%
2026-05-08	9.9050	9.90500	9.2000	9.2000	-12.514%	2,101	+3.587%
2026-05-07	10.9000	10.90000	10.5160	10.5160	+2.495%	1,009	-9.376%
2026-05-06	10.1000	10.36000	9.0900	10.2600	-5.655%	1,583	-7.115%
2026-05-05	10.6200	10.87500	10.3500	10.8750	+5.072%	815	-12.368%
2026-05-04	9.6000	10.36000	9.6000	10.3500	0.000%	3,990	-7.923%
2026-05-01	9.5000	10.79000	9.5000	10.3500	-2.358%	2,663	-7.923%
2026-04-30	10.6000	10.60000	10.5500	10.6000	+1.727%	772	-10.094%
2026-04-29	10.6700	10.67000	10.2600	10.4200	-1.326%	1,078	-8.541%
2026-04-28	10.0300	10.56000	10.0300	10.5600	-3.911%	717	-9.754%
2026-04-27	10.0000	10.98980	10.0000	10.9898	+7.322%	2,697	-13.283%
2026-04-24	9.8800	10.86000	9.8100	10.2400	-3.487%	4,559	-6.934%
2026-04-22	10.6600	10.66000	10.6000	10.6100	-1.026%	713	-10.179%
2026-04-21	10.7200	10.72000	10.7200	10.7200	+0.281%	1	-11.101%
2026-04-17	10.6900	10.69000	10.6900	10.6900	+1.135%	642	-10.851%
2026-04-16	10.8800	10.97000	10.5700	10.5700	-2.130%	2,398	-9.839%
2026-04-15	10.7500	11.00000	10.0250	10.8000	-3.139%	6,123	-11.759%
2026-04-14	11.1500	11.15000	11.1500	11.1500	+8.358%	802	-14.529%
2026-04-13	10.2900	10.29000	10.2900	10.2900	-2.186%	2,000	-7.386%
2026-04-10	10.6400	10.64000	10.5200	10.5200	+0.190%	723	-9.411%
2026-04-08	10.5300	10.53000	10.5000	10.5000	-0.004%	725	-9.238%
2026-04-07	9.2000	10.60000	9.2000	10.5004	-3.488%	5,746	-9.242%
2026-04-06	11.0699	11.07000	10.8799	10.8799	+11.019%	1,087	-12.407%
2026-04-02	9.8000	9.80000	9.8000	9.8000	-5.405%	272	-2.755%
2026-04-01	10.6000	10.67000	10.3400	10.3600	-2.401%	2,274	-8.012%
2026-03-31	11.0600	11.08000	10.4000	10.6149	-2.411%	4,788	-10.221%
2026-03-30	10.0700	11.62000	9.4600	10.8771	+11.789%	13,482	-12.385%
2026-03-27	8.9000	10.36000	8.9000	9.7300	+12.097%	10,016	-2.055%
2026-03-26	8.8300	8.83000	8.6700	8.6800	-1.699%	1,349	+9.793%
2026-03-25	7.9800	8.92500	7.9800	8.8300	+10.375%	7,137	+7.928%
2026-03-24	8.0000	8.00000	8.0000	8.0000	-1.235%	295	+19.125%
2026-03-23	8.1000	8.10000	8.1000	8.1000	-2.994%	710	+17.654%
2026-03-20	8.1000	8.39000	8.1000	8.3500	+4.115%	1,212	+14.132%
2026-03-19	8.0200	8.02000	8.0200	8.0200	-2.967%	299	+18.828%
2026-03-18	8.4600	8.50000	8.2652	8.2652	-0.893%	912	+15.303%
2026-03-17	8.5699	8.56990	7.9000	8.3397	-1.886%	2,208	+14.273%
2026-03-16	8.1100	8.50000	8.1100	8.5000	+7.730%	1,935	+12.118%
2026-03-12	7.8901	7.89010	7.8901	7.8901	-5.508%	297	+20.784%
2026-03-11	8.1200	8.35000	8.1200	8.3500	+2.454%	847	+14.132%
2026-03-10	7.9000	8.22000	7.9000	8.1500	+3.559%	3,630	+16.933%
2026-03-09	7.8700	7.87000	7.6450	7.8699	+4.785%	1,934	+21.094%
2026-03-06	7.5105	7.51050	7.5105	7.5105	-9.074%	800	+26.889%
2026-03-05	7.0000	8.27000	7.0000	8.2600	+18.000%	9,944	+15.375%
2026-03-04	6.7000	7.10000	6.5900	7.0000	+4.478%	3,227	+36.143%
2026-03-03	6.9236	6.95000	6.7000	6.7000	0.000%	1,258	+42.239%
2026-03-02	6.6800	6.70000	6.5800	6.7000	-4.687%	715	+42.239%
2026-02-27	6.4000	7.02950	6.2000	7.0295	+2.620%	5,018	+35.572%
2026-02-25	6.4400	6.85000	6.4400	6.8500	-1.012%	1,283	+39.124%
2026-02-24	6.7000	7.17000	6.7000	6.9200	-3.890%	1,978	+37.717%
2026-02-23	7.2000	7.20010	7.2000	7.2001	-4.254%	3,071	+32.359%
2026-02-20	7.5100	7.52000	7.5100	7.5200	+6.063%	993	+26.729%
2026-02-19	7.0900	7.09010	7.0900	7.0901	-6.216%	511	+34.413%
2026-02-18	7.5600	7.56000	7.5600	7.5600	+3.562%	353	+26.058%
2026-02-17	7.7600	7.76000	7.3000	7.3000	0.000%	2,684	+30.548%
2026-02-13	7.2401	7.34000	7.2401	7.3000	-5.806%	1,793	+30.548%
2026-02-12	7.3000	7.75000	7.3000	7.7500	-2.882%	2,476	+22.968%
2026-02-10	7.9800	7.98000	7.9800	7.9800	-1.239%	816	+19.424%
2026-02-09	8.0800	8.19000	8.0800	8.0801	-4.037%	4,610	+17.944%
2026-02-06	8.6900	8.69000	8.4200	8.4200	-0.237%	1,111	+13.183%
2026-02-05	8.9000	8.90000	8.4400	8.4400	-4.955%	2,255	+12.915%
2026-02-04	8.9500	8.95000	8.2801	8.8800	-0.560%	2,149	+7.320%
2026-02-03	8.6900	9.05000	8.6900	8.9300	-0.335%	5,798	+6.719%
2026-02-02	8.7800	9.03000	8.7100	8.9600	+2.050%	5,052	+6.362%
2026-01-30	8.1100	9.00000	8.1100	8.7800	-7.579%	3,934	+8.542%
2026-01-29	8.3900	9.50000	8.3900	9.5000	+3.599%	2,346	+0.316%
2026-01-28	8.3400	9.17000	8.3400	9.1700	+2.002%	3,380	+3.926%
2026-01-27	9.0200	9.22000	8.6900	8.9900	+2.043%	5,037	+6.007%
2026-01-26	8.6800	9.47000	8.6800	8.8100	-2.111%	7,664	+8.173%
2026-01-23	9.6880	9.68800	9.0000	9.0000	-5.163%	9,637	+5.889%
2026-01-22	9.8050	9.85000	9.4900	9.4900	-5.760%	3,789	+0.421%
2026-01-21	9.8500	10.26300	9.8400	10.0700	-2.043%	6,111	-5.362%
2026-01-20	10.0000	10.35000	9.6509	10.2800	-0.291%	4,644	-7.296%
2026-01-16	10.0010	10.96000	10.0010	10.3100	-3.238%	7,227	-7.565%
2026-01-15	10.5300	10.78000	10.3000	10.6550	+1.670%	6,260	-10.558%
2026-01-14	10.6100	10.78000	9.7800	10.4800	-6.762%	14,774	-9.065%
2026-01-13	10.8000	11.58000	10.7600	11.2400	+2.088%	23,832	-15.214%
2026-01-12	10.4600	11.45000	10.4100	11.0101	+0.641%	44,348	-13.443%
2026-01-09	10.6000	10.97000	10.3750	10.9400	+0.091%	13,654	-12.888%
2026-01-08	10.2000	10.96000	10.1200	10.9300	+5.400%	11,739	-12.809%
2026-01-07	10.9900	11.10000	10.0000	10.3700	-10.372%	15,468	-8.100%
2026-01-06	12.3900	13.00000	11.0000	11.5700	-21.559%	70,013	-17.632%
2026-01-05	13.8999	15.00311	11.1701	14.7499	+5.356%	158,573	-35.389%
2026-01-02	12.1000	14.00000	10.5000	14.0000	+22.807%	1,756,637	-31.929%
2025-12-31	11.7000	11.90000	9.9170	11.4000	-4.202%	2,229	-16.404%
2025-12-30	11.1000	12.40000	11.0000	11.9000	+12.264%	6,969	-19.916%
2025-12-29	10.5000	11.45000	10.0000	10.6000	-11.667%	8,191	-10.094%
2025-12-26	12.5000	12.70000	10.9500	12.0000	0.000%	15,269	-20.583%
2025-12-24	12.5000	13.80000	10.9000	12.0000	-94.000%	40,793	-20.583%
2006-04-28	199.7000	202.90000	199.7000	200.0000	+0.402%	2,310	-95.235%
2006-04-27	193.5000	201.80000	193.5000	199.2000	+3.373%	5,310	-95.216%
2006-04-26	189.0000	193.50000	189.0000	192.7000	+1.208%	6,730	-95.054%
2006-04-25	186.0000	196.90000	186.0000	190.4000	+3.366%	4,260	-94.995%
2006-04-24	183.3000	185.00000	183.3000	184.2000	-0.054%	700	-94.826%
2006-04-21	184.0000	185.00000	182.5000	184.3000	-0.324%	860	-94.829%
2006-04-20	184.6000	185.10000	184.6000	184.9000	+0.708%	890	-94.846%
2006-04-19	183.5000	184.40000	183.5000	183.6000	0.000%	200	-94.809%
2006-04-18	184.4000	186.20000	183.5000	183.6000	-1.290%	450	-94.809%
2006-04-17	186.3000	187.60000	186.0000	186.0000	-1.169%	1,890	-94.876%
2006-04-13	185.5000	188.20000	185.5000	188.2000	+2.283%	1,160	-94.936%
2006-04-12	183.0000	184.00000	183.0000	184.0000	+1.099%	1,560	-94.821%
2006-04-11	182.5000	183.39000	182.0000	182.0000	-0.601%	140	-94.764%
2006-04-10	182.0000	183.60000	182.0000	183.1000	+0.274%	150	-94.795%
2006-04-07	179.0000	182.60000	179.0000	182.6000	+2.584%	1,620	-94.781%
2006-04-06	177.3000	179.80000	176.7450	178.0000	0.000%	170	-94.646%
2006-04-05	175.5000	178.00000	175.2000	178.0000	+0.793%	900	-94.646%
2006-04-04	177.5000	177.50000	174.0000	176.6000	-1.009%	3,650	-94.604%
2006-04-03	175.5000	178.40000	174.5000	178.4000	+2.235%	1,290	-94.658%
2006-03-31	172.0000	174.50000	172.0000	174.5000	+1.218%	370	-94.539%
2006-03-30	175.2000	175.20000	172.4000	172.4000	-1.598%	390	-94.472%
2006-03-29	174.0000	175.20000	173.2000	175.2000	+1.330%	860	-94.561%
2006-03-28	167.4000	172.90000	167.4000	172.9000	+3.286%	2,330	-94.488%
2006-03-27	173.0000	173.60000	166.2000	167.4000	-3.682%	2,160	-94.307%
2006-03-24	173.4000	175.10000	173.4000	173.8000	-0.115%	180	-94.517%
2006-03-23	173.1000	174.30000	173.1000	174.0000	0.000%	370	-94.523%
2006-03-22	174.5000	175.40000	173.3000	174.0000	+0.578%	530	-94.523%
2006-03-21	177.0000	177.40000	173.0000	173.0000	-1.705%	3,500	-94.491%
2006-03-20	174.4000	176.50000	173.4000	176.0000	+0.917%	2,600	-94.585%
2006-03-17	173.0000	174.70000	173.0000	174.4000	+0.635%	5,250	-94.536%
2006-03-16	172.0000	174.00000	172.0000	173.3000	+1.050%	900	-94.501%
2006-03-15	170.5000	171.50000	170.5000	171.5000	+0.410%	360	-94.443%
2006-03-14	170.0000	171.20000	170.0000	170.8000	+0.294%	290	-94.420%
2006-03-13	170.5000	171.10000	169.7000	170.3000	-0.584%	510	-94.404%
2006-03-10	170.6000	171.40000	170.1000	171.3000	+0.528%	250	-94.437%
2006-03-09	170.0000	170.50000	169.3000	170.4000	+0.235%	510	-94.407%
2006-03-08	169.2000	170.00000	169.2000	170.0000	+0.592%	240	-94.394%
2006-03-07	169.9990	169.99900	168.9000	169.0000	-0.588%	310	-94.361%
2006-03-06	172.2000	172.50000	170.0000	170.0000	-0.410%	880	-94.394%
2006-03-03	168.0000	171.00000	168.0000	170.7000	+1.186%	460	-94.417%
2006-03-02	169.0000	169.30000	168.6000	168.7000	-0.472%	1,140	-94.351%
2006-03-01	170.2000	170.70000	169.4000	169.5000	-0.993%	250	-94.378%
2006-02-28	171.0000	171.60000	170.6000	171.2000	-0.117%	170	-94.433%
2006-02-27	172.1000	172.40000	171.4000	171.4000	-0.465%	270	-94.440%
2006-02-24	172.2000	172.20000	172.2000	172.2000	-0.058%	20	-94.466%
2006-02-23	171.8000	172.30000	171.6000	172.3000	-0.058%	100	-94.469%
2006-02-22	172.3000	172.40000	172.3000	172.4000	0.000%	50	-94.472%
2006-02-21	171.0000	173.00000	170.7000	172.4000	+0.819%	1,130	-94.472%
2006-02-17	170.0000	171.00000	170.0000	171.0000	0.000%	700	-94.427%
2006-02-16	171.0000	171.50000	171.0000	171.0000	-0.117%	120	-94.427%
2006-02-15	172.0000	172.30000	171.2000	171.2000	-0.840%	150	-94.433%
2006-02-14	172.6500	172.65000	172.6500	172.6500	+0.261%	10	-94.480%
2006-02-13	171.3000	172.20000	171.2900	172.2000	+0.584%	240	-94.466%
2006-02-10	169.5000	171.20000	169.5000	171.2000	+0.884%	1,300	-94.433%
2006-02-09	170.6000	170.70000	169.0000	169.7000	-0.615%	570	-94.384%
2006-02-08	170.2000	170.80000	170.2000	170.7500	+0.323%	240	-94.419%
2006-02-07	170.5000	170.60000	170.2000	170.2000	-1.333%	520	-94.401%
2006-02-06	173.5000	173.60000	172.2200	172.5000	-1.089%	410	-94.475%
2006-02-03	174.0000	175.00000	174.0000	174.4000	-0.057%	70	-94.536%
2006-02-02	176.0000	176.50000	174.5000	174.5000	-0.852%	480	-94.539%
2006-02-01	176.0000	176.30000	175.7000	176.0000	0.000%	880	-94.585%
2006-01-31	176.4000	176.80000	175.9100	176.0000	-0.283%	380	-94.585%
2006-01-30	176.5000	176.80000	176.4000	176.5000	0.000%	730	-94.601%
2006-01-27	175.8000	177.00000	175.8000	176.5000	-0.282%	1,770	-94.601%
2006-01-26	176.0000	177.00000	176.0000	177.0000	+0.113%	1,030	-94.616%
2006-01-25	176.0000	176.80000	175.5000	176.8000	-0.057%	610	-94.610%
2006-01-24	176.0000	177.00000	176.0000	176.9000	-0.113%	6,950	-94.613%
2006-01-23	176.4000	177.80000	175.8000	177.1000	+0.170%	2,130	-94.619%
2006-01-20	177.4000	177.40000	176.8000	176.8000	-0.282%	1,030	-94.610%
2006-01-19	177.5000	177.50000	177.1000	177.3000	+0.226%	1,260	-94.625%
2006-01-18	177.5000	177.50000	176.6000	176.9000	-0.056%	520	-94.613%
2006-01-17	176.4000	177.60000	175.7000	177.0000	+0.170%	830	-94.616%
2006-01-13	177.8000	177.80000	176.4000	176.7000	-0.675%	500	-94.607%
2006-01-12	178.0000	178.90000	177.2000	177.9000	+0.225%	1,220	-94.643%
2006-01-11	176.7000	177.50000	175.1000	177.5000	+0.113%	1,410	-94.631%
2006-01-10	178.0000	179.50000	177.0000	177.3000	-0.728%	1,370	-94.625%
2006-01-09	177.1000	180.10000	177.1000	178.6000	+0.112%	3,340	-94.664%
2006-01-06	178.9000	179.30000	178.4000	178.4000	+0.168%	1,140	-94.658%
2006-01-05	177.8000	178.30000	177.8000	178.1000	-0.168%	740	-94.649%
2006-01-04	177.9000	178.40000	177.2000	178.4000	+0.056%	1,370	-94.658%
2006-01-03	177.9990	179.40000	177.0000	178.3010	+0.169%	3,950	-94.655%
2005-12-30	177.6000	178.10000	177.5000	178.0000	+0.451%	1,810	-94.646%
2005-12-29	177.5000	177.90000	177.1000	177.2000	-0.449%	440	-94.622%
2005-12-28	178.5000	178.90000	176.7000	178.0000	+0.056%	3,060	-94.646%
2005-12-27	177.5000	177.90000	177.4010	177.9000	-0.056%	570	-94.643%
2005-12-23	176.0000	178.60000	176.0000	178.0000	+0.338%	1,540	-94.646%
2005-12-22	177.8000	178.00000	177.2000	177.4000	-0.225%	390	-94.628%
2005-12-21	176.8000	177.80000	175.9000	177.8000	+0.282%	760	-94.640%
2005-12-20	178.2000	178.30000	177.2000	177.3000	-0.393%	980	-94.625%
2005-12-19	176.9000	178.10000	176.0000	178.0000	+0.451%	1,150	-94.646%
2005-12-16	178.6000	178.70000	176.5000	177.2000	-0.337%	1,290	-94.622%
2005-12-15	176.8000	177.90000	176.5000	177.8000	+0.566%	1,780	-94.640%
2005-12-14	176.8000	177.20000	175.5000	176.8000	-0.562%	1,540	-94.610%
2005-12-13	178.5000	178.60000	177.8000	177.8000	-0.781%	1,370	-94.640%
2005-12-12	180.0000	180.00000	177.3000	179.2000	-0.444%	1,110	-94.682%
2005-12-09	180.5000	180.50000	180.0000	180.0000	+0.503%	1,420	-94.706%
2005-12-08	178.5000	180.10000	177.3000	179.1000	+0.056%	4,010	-94.679%
2005-12-07	178.5000	179.00000	175.5000	179.0000	+0.562%	1,670	-94.676%
2005-12-06	175.4000	178.10000	174.2000	178.0000	+0.793%	1,850	-94.646%
2005-12-05	170.0000	176.60000	170.0000	176.6000	+4.005%	2,920	-94.604%
2005-12-02	168.6000	169.80000	168.1000	169.8000	+0.712%	1,890	-94.388%
2005-12-01	167.8000	168.70000	167.3000	168.6000	+0.537%	740	-94.348%
2005-11-30	168.8000	169.00000	166.7000	167.7000	-0.652%	1,090	-94.317%
2005-11-29	166.8000	168.80000	166.2000	168.8000	+1.199%	1,960	-94.354%
2005-11-28	166.0000	167.50000	165.6000	166.8000	+0.421%	1,580	-94.287%
2005-11-25	165.0000	166.50000	164.9000	166.1000	+1.096%	1,120	-94.262%
2005-11-23	163.0000	165.40000	162.5000	164.3000	+0.736%	4,500	-94.200%
2005-11-22	163.5000	163.90000	162.8000	163.1000	+0.184%	4,450	-94.157%
2005-11-21	162.6000	164.00000	160.5000	162.8000	-0.184%	3,990	-94.146%
2005-11-18	163.0010	163.89900	161.7000	163.1000	-0.488%	5,760	-94.157%
2005-11-17	163.5000	164.00000	162.3010	163.9000	+0.122%	3,780	-94.185%
2005-11-16	163.6000	164.40000	163.2000	163.7000	-0.244%	2,470	-94.178%
2005-11-15	164.6000	164.60000	163.0000	164.1000	-0.304%	12,510	-94.193%
2005-11-14	165.5000	165.50000	164.1000	164.6000	-0.182%	8,020	-94.210%
2005-11-11	163.5000	165.00000	162.6000	164.9000	+0.795%	7,280	-94.221%
2005-11-10	162.5000	163.60000	162.5000	163.6000	-0.244%	7,530	-94.175%
2005-11-09	163.7000	164.50000	163.7000	164.0000	+0.244%	9,160	-94.189%
2005-11-08	163.3000	163.80000	163.1000	163.6000	0.000%	680	-94.175%
2005-11-07	162.9000	163.90000	162.9000	163.6000	+0.122%	15,790	-94.175%
2005-11-04	163.5000	163.80000	163.1000	163.4000	+0.061%	2,420	-94.168%
2005-11-03	164.0000	164.20000	163.0000	163.3000	-0.244%	4,400	-94.164%
2005-11-02	163.7000	163.90000	163.4000	163.7000	+0.122%	1,820	-94.178%
2005-11-01	163.8000	164.40000	163.1000	163.5000	-0.487%	4,050	-94.171%
2005-10-31	159.4000	164.50000	159.4000	164.3000	+3.725%	3,220	-94.200%
2005-10-28	156.6000	158.50000	156.4000	158.4000	+1.473%	2,370	-93.984%
2005-10-27	153.4000	156.10000	153.4000	156.1000	+2.026%	14,960	-93.895%
2005-10-26	153.2000	153.40000	153.0000	153.0000	-0.065%	630	-93.771%
2005-10-25	153.0000	153.10000	153.0000	153.1000	-0.065%	20	-93.775%
2005-10-24	153.2000	153.20000	153.1000	153.2000	0.000%	290	-93.779%
2005-10-21	153.0000	153.20000	153.0000	153.2000	-0.065%	70	-93.779%
2005-10-20	153.3010	153.30100	152.9000	153.3000	-0.065%	110	-93.783%
2005-10-18	153.5000	153.50000	153.4000	153.4000	-0.260%	340	-93.787%
2005-10-17	153.7100	153.90000	153.7000	153.8000	-0.324%	70	-93.804%
2005-10-13	155.0000	155.00000	154.0000	154.3000	-0.323%	190	-93.824%
2005-10-12	154.7000	154.80000	154.0010	154.8000	+0.324%	90	-93.844%
2005-10-11	155.9000	155.90000	154.3000	154.3000	-0.516%	340	-93.824%
2005-10-10	155.5000	155.50000	155.0000	155.1000	-0.321%	200	-93.856%
2005-10-07	155.8000	156.10000	155.5000	155.6000	-0.512%	420	-93.875%
2005-10-06	155.0000	156.40000	154.0010	156.4000	+0.256%	250	-93.907%
2005-10-05	155.5000	156.50000	155.5000	156.0000	0.000%	440	-93.891%
2005-10-04	155.8000	156.50000	155.8000	156.0000	+0.775%	290	-93.891%
2005-10-03	153.0000	154.80000	152.6000	154.8000	+1.044%	770	-93.844%
2005-09-30	152.3000	153.50000	152.3000	153.2000	-0.065%	3,190	-93.779%
2005-09-29	153.4000	153.50000	153.2000	153.3000	-0.065%	850	-93.783%
2005-09-28	153.0000	153.60000	152.6000	153.4000	-0.065%	270	-93.787%
2005-09-27	153.6000	154.50000	153.5000	153.5000	0.000%	1,050	-93.792%
2005-09-26	153.7000	153.80000	153.4000	153.5000	-0.130%	1,360	-93.792%
2005-09-23	153.6000	153.70000	153.5000	153.7000	+0.065%	4,530	-93.800%
2005-09-22	153.5000	154.00000	152.5000	153.6000	-0.260%	590	-93.796%
2005-09-21	154.1000	154.20000	153.8000	154.0000	+0.065%	640	-93.812%
2005-09-20	153.8000	154.80000	153.8000	153.9000	+0.065%	740	-93.808%
2005-09-19	154.0000	154.20000	153.7400	153.8000	-0.774%	160	-93.804%
2005-09-16	155.8000	155.90000	154.7000	155.0000	+0.129%	1,480	-93.852%
2005-09-15	154.6000	155.30000	154.6000	154.8000	+0.129%	80	-93.844%
2005-09-14	155.0000	155.50000	154.5000	154.6000	+0.065%	1,930	-93.836%
2005-09-13	155.5000	155.70000	154.5000	154.5000	0.000%	1,320	-93.832%
2005-09-12	153.5000	154.70000	153.5000	154.5000	+0.390%	780	-93.832%
2005-09-09	153.7000	154.20000	152.5000	153.9000	-0.259%	1,820	-93.808%
2005-09-08	154.6000	154.60000	154.3000	154.3000	-0.194%	70	-93.824%
2005-09-07	155.0000	155.00000	153.0000	154.6000	-0.897%	740	-93.836%
2005-09-06	155.4000	156.50000	154.4000	156.0000	-0.383%	380	-93.891%
2005-09-02	156.7000	156.70000	155.0000	156.6000	0.000%	480	-93.914%
2005-09-01	156.2000	156.60000	156.1000	156.6000	0.000%	520	-93.914%
2005-08-31	157.0000	157.00000	155.5000	156.6000	-0.635%	80	-93.914%
2005-08-30	157.8000	157.90000	157.3000	157.6000	0.000%	240	-93.953%
2005-08-29	157.5000	157.90000	157.0000	157.6000	+0.318%	590	-93.953%
2005-08-26	157.1000	157.10000	157.1000	157.1000	+0.127%	80	-93.934%
2005-08-25	157.0000	157.10000	156.1000	156.9000	-0.570%	260	-93.926%
2005-08-24	158.2000	158.90000	156.8000	157.8000	-0.755%	980	-93.961%
2005-08-23	158.0000	159.00000	158.0000	159.0000	+0.189%	450	-94.006%
2005-08-22	159.2000	159.40000	158.3000	158.7000	-0.502%	460	-93.995%
2005-08-19	159.5000	159.50000	159.2000	159.5000	0.000%	330	-94.025%
2005-08-18	159.6000	159.90000	159.3000	159.5000	+0.251%	590	-94.025%
2005-08-17	158.3000	159.30000	158.3000	159.1000	+0.315%	160	-94.010%
2005-08-16	158.6000	158.60000	158.1000	158.6000	0.000%	360	-93.991%
2005-08-15	158.0000	158.80000	158.0000	158.6000	+0.063%	190	-93.991%
2005-08-12	157.4000	158.90000	157.2000	158.5000	+0.571%	440	-93.987%
2005-08-11	157.7000	158.00000	157.6000	157.6000	+0.254%	60	-93.953%
2005-08-10	157.0000	158.10000	157.0000	157.2000	-0.317%	260	-93.938%
2005-08-09	157.1000	158.20000	157.1000	157.7000	+0.254%	220	-93.957%
2005-08-08	156.0000	157.30000	156.0000	157.3000	+1.028%	580	-93.942%
2005-08-05	155.5000	156.00000	155.5000	155.7000	-0.128%	190	-93.879%
2005-08-04	155.9000	155.90000	154.8000	155.9000	-0.064%	320	-93.887%
2005-08-03	156.6000	156.60000	156.0000	156.0000	-0.447%	480	-93.891%
2005-08-02	156.1000	156.70000	155.6000	156.7000	0.000%	1,750	-93.918%
2005-08-01	158.3000	158.80000	156.6000	156.7000	-1.011%	1,040	-93.918%
2005-07-29	159.2000	159.60000	158.2000	158.3000	-0.126%	990	-93.980%
2005-07-28	157.5000	159.00000	157.2000	158.5000	+0.635%	450	-93.987%
2005-07-26	155.5000	158.90000	155.5000	157.5000	+1.156%	970	-93.949%
2005-07-25	155.7000	156.50000	155.1000	155.7000	0.000%	580	-93.879%
2005-07-22	154.8000	156.30000	154.7000	155.7000	+1.235%	1,480	-93.879%
2005-07-21	153.1000	153.80000	153.1000	153.8000	+0.195%	350	-93.804%
2005-07-20	154.0000	154.00000	153.5000	153.5000	-0.260%	470	-93.792%
2005-07-19	154.6000	155.10000	153.6000	153.9000	-0.388%	440	-93.808%
2005-07-18	154.1000	154.50000	154.0000	154.5000	-0.194%	170	-93.832%
2005-07-15	154.5000	155.50000	154.1000	154.8000	-0.129%	1,000	-93.844%
2005-07-14	155.4000	155.50000	155.0000	155.0000	-0.386%	250	-93.852%
2005-07-13	156.0000	157.40000	155.1000	155.6000	+0.193%	980	-93.875%
2005-07-12	156.0000	156.00000	154.2000	155.3000	-0.064%	1,310	-93.863%
2005-07-11	158.0000	158.00000	155.0000	155.4000	-1.333%	330	-93.867%
2005-07-08	156.7000	158.00000	155.9000	157.5000	+0.575%	270	-93.949%
2005-07-07	156.0000	156.60000	156.0000	156.6000	+0.128%	30	-93.914%
2005-07-06	155.5000	157.70000	155.5000	156.4000	+1.230%	870	-93.907%
2005-07-05	154.0000	155.20000	153.0000	154.5000	+0.065%	290	-93.832%
2005-07-01	154.6000	154.80000	154.1000	154.4000	-0.194%	470	-93.828%
2005-06-30	154.0000	155.50000	153.8000	154.7000	+0.455%	430	-93.840%
2005-06-29	152.8000	154.90000	152.8000	154.0000	+0.851%	760	-93.812%
2005-06-28	152.9000	152.90000	152.7000	152.7000	-0.261%	230	-93.759%
2005-06-27	153.5000	153.50000	153.0000	153.1000	-0.584%	340	-93.775%
2005-06-24	154.2000	154.20000	154.0000	154.0000	-0.065%	1,110	-93.812%
2005-06-23	155.0000	156.00000	153.5000	154.1000	-0.581%	1,440	-93.816%
2005-06-22	155.2000	155.30000	155.0000	155.0000	-0.193%	250	-93.852%
2005-06-21	155.3000	155.30000	155.1000	155.3000	-0.129%	1,310	-93.863%
2005-06-20	155.5000	155.60000	155.0000	155.5000	0.000%	5,750	-93.871%
2005-06-17	155.9000	155.90000	154.5000	155.5000	-0.512%	590	-93.871%
2005-06-16	156.9000	156.90000	156.3000	156.3000	-0.509%	880	-93.903%
2005-06-15	157.1000	157.10000	157.1000	157.1000	+0.064%	230	-93.934%
2005-06-14	156.8000	157.00000	156.7000	157.0000	+0.191%	910	-93.930%
2005-06-13	157.0000	157.00000	156.5000	156.7000	-0.508%	1,690	-93.918%
2005-06-10	157.1000	157.50000	157.1000	157.5000	+0.523%	80	-93.949%
2005-06-09	158.0000	158.00000	156.3000	156.6800	-0.835%	1,950	-93.918%
2005-06-08	156.4000	158.00000	156.4000	158.0000	+1.023%	1,250	-93.968%
2005-06-07	158.0000	158.00000	156.0000	156.4000	-0.698%	3,750	-93.907%
2005-06-06	158.0000	158.00000	156.5000	157.5000	-0.253%	700	-93.949%
2005-06-03	157.8000	158.00000	157.8000	157.9000	+0.127%	1,630	-93.965%
2005-06-02	158.4000	158.40000	157.7000	157.7000	-0.630%	11,320	-93.957%
2005-06-01	158.5000	159.00000	158.5000	158.7000	+0.126%	390	-93.995%
2005-05-31	158.6000	158.60000	158.3000	158.5000	-0.252%	1,680	-93.987%
2005-05-27	158.2000	158.90000	158.0000	158.9000	+0.126%	690	-94.003%
2005-05-26	159.0000	159.50000	158.5000	158.7000	-0.502%	160	-93.995%
2005-05-25	159.8000	159.80000	158.8000	159.5000	-0.250%	480	-94.025%
2005-05-24	159.1000	160.00000	158.7000	159.9000	+0.188%	450	-94.040%
2005-05-23	157.9000	159.70000	157.9000	159.6000	+0.441%	1,240	-94.029%
2005-05-20	159.0000	159.60000	158.0000	158.9000	-0.501%	8,460	-94.003%
2005-05-19	159.3000	159.70000	159.2000	159.7000	-0.063%	300	-94.033%
2005-05-18	158.5000	160.20000	158.0000	159.8000	+0.440%	3,560	-94.036%
2005-05-17	159.4000	159.40000	158.0360	159.1000	-0.438%	2,110	-94.010%
2005-05-16	159.8000	159.80000	158.8000	159.8000	+0.630%	1,260	-94.036%
2005-05-13	160.7000	160.70000	157.6000	158.8000	-1.182%	1,820	-93.999%
2005-05-12	158.6000	161.20000	158.6000	160.7000	+1.324%	2,340	-94.070%
2005-05-11	158.5000	158.60000	158.0000	158.6000	-1.491%	1,570	-93.991%
2005-05-10	160.6000	161.00000	159.9000	161.0000	+0.249%	3,280	-94.081%

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

BVC
BitVentures Limited
stock NASDAQ