NASDAQ : BDCI
BTC Development Corp. — Price history
Financials · Shell Companies · United States
Last price 10.175 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 353.55M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BTC Development Corp. (BDCI) closed at 10.17 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 10.17 | 10.17 | 10.17 | 10.17 | 52,291 | -0.05% |
| 2026-10-29 | 10.18 | 10.18 | 10.17 | 10.175 | 7,728 | -0.05% |
| 2026-10-28 | 10.17 | 10.18 | 10.17 | 10.18 | 72,495 | +0.10% |
| 2026-10-27 | 10.16 | 10.17 | 10.16 | 10.17 | 30,040 | +0.10% |
| 2026-10-26 | 10.155 | 10.16 | 10.15 | 10.16 | 5,718 | +0.00% |
| 2026-10-23 | 10.15 | 10.16 | 10.15 | 10.16 | 203,862 | +0.05% |
| 2026-10-22 | 10.15 | 10.155 | 10.15 | 10.155 | 192,009 | +0.05% |
| 2026-10-21 | 10.15 | 10.15 | 10.15 | 10.15 | 1,053 | +0.00% |
| 2026-10-20 | 10.17 | 10.18 | 10.15 | 10.15 | 761,341 | -0.29% |
| 2026-10-19 | 10.17 | 10.18 | 10.14 | 10.18 | 15,976 | +0.20% |
| 2026-10-16 | 10.17 | 10.17 | 10.16 | 10.16 | 273,280 | -0.10% |
| 2026-10-15 | 10.16 | 10.17 | 10.16 | 10.17 | 240,233 | +0.10% |
| 2026-10-14 | 10.16 | 10.16 | 10.15 | 10.16 | 347,317 | +0.00% |
| 2026-10-13 | 10.155 | 10.16 | 10.155 | 10.16 | 5,226 | +0.10% |
| 2026-10-12 | 10.14 | 10.15 | 10.14 | 10.15 | 85,501 | +0.20% |
| 2026-10-07 | 10.14 | 10.14 | 10.13 | 10.13 | 2,442 | +0.00% |
| 2026-10-06 | 10.135 | 10.135 | 10.13 | 10.13 | 70,483 | +0.00% |
| 2026-10-05 | 10.15 | 10.15 | 10.13 | 10.13 | 82,820 | -0.15% |
| 2026-10-02 | 10.145 | 10.145 | 10.145 | 10.145 | 342 | -0.05% |
| 2026-10-01 | 10.15 | 10.155 | 10.15 | 10.15 | 29,882 | +0.00% |
| 2026-09-28 | 10.15 | 10.151 | 10.15 | 10.15 | 4,285 | -0.05% |
| 2026-09-24 | 10.155 | 10.155 | 10.155 | 10.155 | 1,078 | +0.05% |
| 2026-09-23 | 10.15 | 10.15 | 10.15 | 10.15 | 5,185 | -0.05% |
| 2026-09-22 | 10.155 | 10.155 | 10.155 | 10.155 | 582 | +0.05% |
| 2026-09-21 | 10.16 | 10.16 | 10.15 | 10.15 | 1,274 | -0.10% |
| 2026-09-16 | 10.16 | 10.16 | 10.16 | 10.16 | 164 | +0.00% |
| 2026-09-15 | 10.16 | 10.16 | 10.16 | 10.16 | 167 | +0.00% |
| 2026-09-10 | 10.16 | 10.16 | 10.16 | 10.16 | 240 | +0.10% |
| 2026-09-09 | 10.15 | 10.15 | 10.15 | 10.15 | 5,176 | +0.10% |
| 2026-09-08 | 10.145 | 10.15 | 10.14 | 10.14 | 7,012 | -0.05% |
| 2026-09-04 | 10.145 | 10.145 | 10.145 | 10.145 | 532 | +0.05% |
| 2026-09-03 | 10.145 | 10.145 | 10.13 | 10.14 | 51,185 | -0.10% |
| 2026-09-02 | 10.15 | 10.15 | 10.15 | 10.15 | 124,868 | +0.10% |
| 2026-09-01 | 10.145 | 10.145 | 10.14 | 10.14 | 2,283 | +0.00% |
| 2026-08-31 | 10.15 | 10.15 | 10.14 | 10.14 | 1,783 | +0.00% |
| 2026-08-28 | 10.145 | 10.145 | 10.14 | 10.14 | 5,475 | -0.05% |
| 2026-08-27 | 10.14 | 10.145 | 10.14 | 10.145 | 442 | -0.05% |
| 2026-08-26 | 10.145 | 10.15 | 10.145 | 10.15 | 4,232 | +0.10% |
| 2026-08-25 | 10.13 | 10.14 | 10.13 | 10.14 | 13,651 | +0.20% |
| 2026-08-24 | 10.115 | 10.12 | 10.11 | 10.12 | 4,050 | +0.00% |
| 2026-08-21 | 10.11 | 10.12 | 10.105 | 10.12 | 18,916 | +0.30% |
| 2026-08-13 | 10.09 | 10.09 | 10.08 | 10.09 | 64,461 | +0.00% |
| 2026-08-11 | 10.09 | 10.1 | 10.09 | 10.09 | 306,061 | +0.00% |
| 2026-08-07 | 10.09 | 10.09 | 10.08 | 10.09 | 11,442 | +0.00% |
| 2026-08-06 | 10.09 | 10.09 | 10.09 | 10.09 | 213 | +0.00% |
| 2026-08-04 | 10.09 | 10.09 | 10.09 | 10.09 | 5,877 | +0.10% |
| 2026-07-31 | 10.08 | 10.08 | 10.08 | 10.08 | 292,618 | +0.00% |
| 2026-07-30 | 10.08 | 10.08 | 10.08 | 10.08 | 8,012 | +0.10% |
| 2026-07-29 | 10.075 | 10.08 | 10.07 | 10.07 | 74,901 | +0.00% |
| 2026-07-28 | 10.08 | 10.08 | 10.07 | 10.07 | 20,948 | -0.10% |
| 2026-07-27 | 10.08 | 10.08 | 10.08 | 10.08 | 4,124 | +0.00% |
| 2026-07-23 | 10.08 | 10.08 | 10.08 | 10.08 | 2,921 | +0.00% |
| 2026-07-17 | 10.07 | 10.08 | 10.07 | 10.08 | 69,410 | +0.00% |
| 2026-07-15 | 10.08 | 10.08 | 10.08 | 10.08 | 37,445 | -0.20% |
| 2026-07-13 | 10.1 | 10.1 | 10.1 | 10.1 | 591 | +0.00% |
| 2026-07-09 | 10.1 | 10.1 | 10.1 | 10.1 | 5,922 | +0.30% |
| 2026-07-08 | 10.08 | 10.08 | 10.07 | 10.07 | 4,443 | -0.10% |
| 2026-07-06 | 10.08 | 10.095 | 10.08 | 10.08 | 372,886 | -0.10% |
| 2026-07-02 | 10.07 | 10.09 | 10.07 | 10.09 | 18,275 | +0.10% |
| 2026-07-01 | 10.07 | 10.08 | 10.07 | 10.08 | 682 | +0.10% |
| 2026-06-30 | 10.07 | 10.07 | 10.07 | 10.07 | 25,039 | +0.05% |
| 2026-06-29 | 10.07 | 10.07 | 10.065 | 10.065 | 29,415 | +0.05% |
| 2026-06-25 | 10.06 | 10.06 | 10.06 | 10.06 | 1,004 | +0.00% |
| 2026-06-24 | 10.06 | 10.065 | 10.06 | 10.06 | 145,065 | +0.10% |
| 2026-06-23 | 10.05 | 10.05 | 10.05 | 10.05 | 107 | -0.10% |
| 2026-06-22 | 10.05 | 10.06 | 10.05 | 10.06 | 752,410 | +0.10% |
| 2026-06-12 | 10.075 | 10.075 | 10.05 | 10.05 | 2,941 | +0.00% |
| 2026-06-11 | 10.06 | 10.061 | 10.05 | 10.05 | 12,682 | -0.10% |
| 2026-06-10 | 10.06 | 10.07 | 10.06 | 10.06 | 15,962 | +0.00% |
| 2026-06-09 | 10.055 | 10.065 | 10.055 | 10.06 | 9,208 | +0.10% |
| 2026-06-08 | 10.05 | 10.05 | 10.05 | 10.05 | 59,363 | +0.00% |
| 2026-06-05 | 10.05 | 10.05 | 10.05 | 10.05 | 205,127 | +0.00% |
| 2026-06-04 | 10.05 | 10.05 | 10.05 | 10.05 | 2,262 | -0.10% |
| 2026-06-03 | 10.05 | 10.06 | 10.05 | 10.06 | 6,040 | +0.10% |
| 2026-06-02 | 10.05 | 10.05 | 10.05 | 10.05 | 123 | +0.00% |
| 2026-06-01 | 10.05 | 10.05 | 10.05 | 10.05 | 3,784 | +0.00% |
| 2026-05-29 | 10.05 | 10.055 | 10.05 | 10.05 | 14,662 | +0.00% |
| 2026-05-28 | 10.04 | 10.05 | 10.04 | 10.05 | 16,679 | +0.20% |
| 2026-05-27 | 10.035 | 10.04 | 10.03 | 10.03 | 3,463 | +0.00% |
| 2026-05-26 | 10.03 | 10.03 | 10.03 | 10.03 | 395 | +0.00% |
| 2026-05-22 | 10.04 | 10.04 | 10.03 | 10.03 | 60,376 | -0.10% |
| 2026-05-21 | 10.04 | 10.04 | 10.03 | 10.04 | 9,625 | +0.05% |
| 2026-05-20 | 10.04 | 10.04 | 10.03 | 10.035 | 2,927 | -0.05% |
| 2026-05-19 | 10.03 | 10.04 | 10.03 | 10.04 | 20,060 | +0.10% |
| 2026-05-18 | 10.03 | 10.03 | 10.03 | 10.03 | 304,731 | +0.00% |
| 2026-05-15 | 10.03 | 10.04 | 10.03 | 10.03 | 140,074 | +0.00% |
| 2026-05-13 | 10.03 | 10.03 | 10.03 | 10.03 | 146 | +0.05% |
| 2026-05-12 | 10.025 | 10.025 | 10.025 | 10.025 | 1,244 | -0.05% |
| 2026-05-11 | 10.025 | 10.03 | 10.015 | 10.03 | 163,208 | +0.10% |
| 2026-05-08 | 10.02 | 10.025 | 10.02 | 10.02 | 192,533 | -0.05% |
| 2026-05-07 | 10.03 | 10.03 | 10.025 | 10.025 | 1,567 | -0.05% |
| 2026-05-06 | 10.03 | 10.03 | 10.03 | 10.03 | 208 | +0.10% |
| 2026-05-05 | 10.02 | 10.02 | 10.02 | 10.02 | 19,310 | +0.00% |
| 2026-05-04 | 10.025 | 10.05 | 10.02 | 10.02 | 125,179 | +0.00% |
| 2026-05-01 | 10.02 | 10.03 | 10.02 | 10.02 | 1,226 | +0.00% |
| 2026-04-30 | 10.02 | 10.02 | 10.02 | 10.02 | 153 | +0.00% |