NASDAQ : BVC
BitVentures Limited — Price history
Technology · Software - Application · Hong Kong
Last price 14.49 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 122.94M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BitVentures Limited (BVC) closed at 14.02 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 14.38 | 14.6 | 13.92 | 14.02 | 48,619 | -3.24% |
| 2026-10-30 | 14.65 | 14.93 | 14.3 | 14.49 | 122,451 | -1.96% |
| 2026-10-29 | 13.94 | 14.78 | 13.94 | 14.78 | 14,307 | +1.65% |
| 2026-10-28 | 14.44 | 14.6 | 14.25 | 14.54 | 29,187 | +0.41% |
| 2026-10-27 | 13.74 | 14.54 | 13.68 | 14.48 | 90,046 | +3.43% |
| 2026-10-26 | 13.69 | 14.19 | 13.69 | 14 | 17,267 | -0.36% |
| 2026-10-23 | 13 | 14.49 | 12.89 | 14.05 | 53,688 | +12.85% |
| 2026-10-22 | 13.45 | 13.81 | 12.11 | 12.45 | 57,798 | -9.12% |
| 2026-10-21 | 13.09 | 14.28 | 13.09 | 13.7 | 37,106 | -1.37% |
| 2026-10-20 | 12.68 | 13.905 | 12.65 | 13.89 | 5,455 | +13.02% |
| 2026-10-19 | 12.74 | 13.17 | 12.01 | 12.29 | 94,086 | -5.24% |
| 2026-10-16 | 12.89 | 13.11 | 12.51 | 12.97 | 128,977 | -1.37% |
| 2026-10-15 | 11.94 | 13.18 | 11.94 | 13.15 | 55,853 | +5.62% |
| 2026-10-14 | 12.165 | 12.62 | 12.165 | 12.45 | 85,340 | +1.97% |
| 2026-10-13 | 11.65 | 12.32 | 11.65 | 12.21 | 14,442 | +2.95% |
| 2026-10-12 | 12.24 | 12.24 | 11.44 | 11.86 | 9,139 | -1.90% |
| 2026-10-09 | 12.76 | 13.12 | 12.09 | 12.09 | 20,956 | -6.46% |
| 2026-10-08 | 12.72 | 13.05 | 12.67 | 12.925 | 10,886 | +3.44% |
| 2026-10-07 | 12.1 | 12.95 | 11.8 | 12.495 | 63,257 | +4.47% |
| 2026-10-06 | 11.49 | 12.28 | 11.49 | 11.96 | 32,933 | +5.65% |
| 2026-10-05 | 11.34 | 12.03 | 11.32 | 11.32 | 23,960 | -1.39% |
| 2026-10-02 | 10.91 | 11.69 | 10.89 | 11.48 | 82,751 | +5.03% |
| 2026-10-01 | 11.66 | 11.88 | 10.93 | 10.93 | 24,097 | -4.87% |
| 2026-09-30 | 11.94 | 12.22 | 11.45 | 11.49 | 26,181 | +0.97% |
| 2026-09-29 | 11.6 | 12.42 | 11.38 | 11.38 | 44,723 | -5.40% |
| 2026-09-28 | 11.59 | 12.645 | 11.51 | 12.03 | 88,705 | +5.99% |
| 2026-09-25 | 13 | 13 | 11.35 | 11.35 | 13,283 | -12.96% |
| 2026-09-24 | 12.5 | 13.51 | 12.5 | 13.04 | 29,216 | +4.07% |
| 2026-09-23 | 12.72 | 13.49 | 12.4 | 12.53 | 106,240 | -2.11% |
| 2026-09-22 | 12.79 | 13.49 | 12.74 | 12.8 | 72,938 | +0.16% |
| 2026-09-21 | 13.88 | 14 | 12.78 | 12.78 | 15,779 | -9.81% |
| 2026-09-18 | 13.52 | 14.78 | 13.52 | 14.17 | 5,466 | +4.73% |
| 2026-09-17 | 14.71 | 14.9 | 13.53 | 13.53 | 18,495 | -5.32% |
| 2026-09-16 | 14.34 | 14.56 | 14.03 | 14.29 | 33,654 | -3.38% |
| 2026-09-15 | 15.47 | 15.47 | 13.95 | 14.79 | 13,814 | -2.05% |
| 2026-09-14 | 15.64 | 16.15 | 15.1 | 15.1 | 14,192 | -6.09% |
| 2026-09-11 | 15.86 | 16.335 | 15.17 | 16.08 | 17,136 | +2.16% |
| 2026-09-10 | 15.65 | 16.79 | 15.5 | 15.74 | 21,630 | +0.83% |
| 2026-09-09 | 17.89 | 17.89 | 15.61 | 15.61 | 20,141 | -7.03% |
| 2026-09-08 | 16.05 | 18 | 15.49 | 16.79 | 21,531 | +8.18% |
| 2026-09-04 | 14.03 | 16.04 | 13.48 | 15.52 | 60,017 | +2.17% |
| 2026-09-03 | 15.25 | 17.02 | 13.48 | 15.19 | 74,652 | +1.47% |
| 2026-09-02 | 13.29 | 17.37 | 13.29 | 14.97 | 88,537 | +9.67% |
| 2026-09-01 | 13.45 | 14.05 | 13.3 | 13.65 | 123,955 | +0.52% |
| 2026-08-31 | 13.68 | 13.71 | 13.015 | 13.58 | 8,307 | +4.46% |
| 2026-08-28 | 12.83 | 13.42 | 12.27 | 13 | 158,339 | +3.42% |
| 2026-08-27 | 12.4 | 12.57 | 12.22 | 12.57 | 3,268 | +3.63% |
| 2026-08-26 | 14.54 | 14.54 | 11.99 | 12.13 | 16,101 | -17.26% |
| 2026-08-25 | 14.4 | 15.01 | 14 | 14.66 | 17,492 | +2.95% |
| 2026-08-24 | 14.62 | 14.96 | 14.11 | 14.24 | 9,831 | -4.17% |
| 2026-08-21 | 13.72 | 16.189 | 13.7 | 14.86 | 11,224 | +10.73% |
| 2026-08-20 | 14.46 | 14.46 | 13.42 | 13.42 | 64,553 | -4.14% |
| 2026-08-19 | 14.82 | 15.48 | 13.7 | 14 | 17,201 | -7.16% |
| 2026-08-18 | 14.49 | 15.44 | 13.75 | 15.08 | 118,579 | +3.29% |
| 2026-08-17 | 14.375 | 15.48 | 14.375 | 14.6 | 4,770 | -2.86% |
| 2026-08-14 | 15.21 | 15.32 | 15.03 | 15.03 | 4,731 | +0.00% |
| 2026-08-13 | 13.08 | 15.13 | 12.73 | 15.03 | 17,233 | +14.38% |
| 2026-08-12 | 14.49 | 15.04 | 13.14 | 13.14 | 182,210 | -6.68% |
| 2026-08-11 | 13.16 | 14.29 | 12.14 | 14.08 | 74,142 | +9.74% |
| 2026-08-10 | 12.72 | 13.5 | 12.715 | 12.83 | 20,853 | +2.23% |
| 2026-08-07 | 10.82 | 12.735 | 10.75 | 12.55 | 66,363 | +16.85% |
| 2026-08-06 | 10.8 | 11.37 | 10.61 | 10.74 | 25,283 | -0.56% |
| 2026-08-05 | 11.7 | 12.33 | 10.65 | 10.8 | 31,151 | -7.46% |
| 2026-08-04 | 10.31 | 11.67 | 10.31 | 11.67 | 132,295 | +11.57% |
| 2026-08-03 | 10.78 | 11.84 | 10.39 | 10.46 | 72,250 | -6.44% |
| 2026-07-31 | 10.43 | 11.33 | 10.25 | 11.18 | 282,741 | +2.47% |
| 2026-07-30 | 10.69 | 11.29 | 10.6 | 10.91 | 28,028 | +4.30% |
| 2026-07-29 | 10.46 | 10.46 | 10.46 | 10.46 | 1,843 | -1.69% |
| 2026-07-28 | 10.15 | 10.64 | 10.15 | 10.64 | 2,574 | -3.27% |
| 2026-07-27 | 10.93 | 11.69 | 10.8 | 11 | 9,513 | +5.06% |
| 2026-07-24 | 11.6 | 11.6 | 10.47 | 10.47 | 136,250 | -1.97% |
| 2026-07-23 | 10.457 | 11.09 | 10.457 | 10.68 | 5,708 | -1.84% |
| 2026-07-22 | 10.935 | 10.935 | 10.88 | 10.88 | 865 | +1.97% |
| 2026-07-21 | 10.68 | 12.85 | 10.06 | 10.67 | 43,551 | -1.57% |
| 2026-07-17 | 11.36 | 11.36 | 10.84 | 10.84 | 1,826 | -2.43% |
| 2026-07-16 | 11 | 11.11 | 10.67 | 11.11 | 3,084 | -0.80% |
| 2026-07-15 | 11.32 | 11.32 | 11.2 | 11.2 | 1,703 | -1.06% |
| 2026-07-14 | 11.88 | 13.03 | 10.1 | 11.32 | 20,154 | -3.33% |
| 2026-07-13 | 9.07 | 13.31 | 9.07 | 11.71 | 40,312 | +16.29% |
| 2026-07-10 | 10.3 | 12.86 | 10.07 | 10.07 | 28,181 | +4.90% |
| 2026-07-09 | 10.1 | 10.372 | 9.6 | 9.6 | 6,103 | -4.90% |
| 2026-07-08 | 9.01 | 11.4 | 9.01 | 10.095 | 26,246 | +18.63% |
| 2026-07-07 | 8.6 | 8.69 | 8.51 | 8.51 | 2,305 | -5.44% |
| 2026-07-06 | 8.51 | 9 | 8.51 | 9 | 10,147 | +5.39% |
| 2026-07-02 | 10.17 | 11.31 | 8.06 | 8.54 | 19,022 | -16.03% |
| 2026-07-01 | 10.5 | 10.7 | 10.17 | 10.17 | 2,154 | -3.14% |
| 2026-06-30 | 10.7 | 11.45 | 10.08 | 10.5 | 19,961 | +1.94% |
| 2026-06-29 | 10.2 | 10.3 | 8.94 | 10.3 | 12,763 | +8.42% |
| 2026-06-26 | 10.4 | 12.38 | 9.5 | 9.5 | 9,891 | +7.47% |
| 2026-06-25 | 9.49 | 9.7 | 8.84 | 8.84 | 1,136 | -4.64% |
| 2026-06-24 | 10.27 | 11.742 | 9.27 | 9.27 | 12,771 | -7.30% |
| 2026-06-23 | 11.78 | 14.3 | 10 | 10 | 14,991 | -11.97% |
| 2026-06-22 | 12 | 12 | 11.31 | 11.36 | 1,656 | -6.50% |
| 2026-06-18 | 12.13 | 13 | 11.99 | 12.15 | 1,392 | -9.80% |
| 2026-06-17 | 13.47 | 13.47 | 13.47 | 13.47 | 1,114 | +0.60% |
| 2026-06-16 | 12.25 | 13.39 | 11.36 | 13.39 | 23,015 | +18.18% |
| 2026-06-15 | 11.47 | 11.855 | 11.33 | 11.33 | 2,548 | +0.27% |
| 2026-06-12 | 13.48 | 14.5 | 11.3 | 11.3 | 4,526 | -17.64% |
| 2026-06-11 | 10.2 | 14.28 | 10.2 | 13.72 | 13,609 | +21.42% |
| 2026-06-10 | 10.484 | 11.3 | 10.12 | 11.3 | 16,247 | -4.16% |
| 2026-06-09 | 8.5 | 11.993 | 8.08 | 11.79 | 540,031 | +26.84% |
| 2026-06-08 | 7.53 | 11.18 | 7.53 | 9.295 | 161,955 | -7.97% |
| 2026-06-05 | 9.91 | 10.59 | 9.49 | 10.1 | 2,079 | +3.48% |
| 2026-06-04 | 9.6 | 10.2 | 9.6 | 9.76 | 2,073 | +1.67% |
| 2026-06-03 | 9.7 | 9.7 | 9.6 | 9.6 | 1,412 | +0.97% |
| 2026-06-02 | 9.74 | 10.34 | 9.508 | 9.508 | 4,553 | -4.54% |
| 2026-06-01 | 9.69 | 10.51 | 9.44 | 9.96 | 2,389 | +2.57% |
| 2026-05-29 | 8.665 | 10.6 | 8.665 | 9.71 | 3,715 | +2.32% |
| 2026-05-28 | 9.49 | 9.49 | 9.49 | 9.49 | 457 | +0.00% |
| 2026-05-26 | 9.66 | 9.66 | 9.49 | 9.49 | 917 | -7.86% |
| 2026-05-22 | 10.3 | 10.3 | 10.3 | 10.3 | 590 | -3.47% |
| 2026-05-20 | 10.7 | 10.7 | 10.67 | 10.67 | 1,103 | +8.22% |
| 2026-05-19 | 11.2 | 11.84 | 9.61 | 9.86 | 19,556 | -6.45% |
| 2026-05-18 | 10.03 | 10.7 | 9.95 | 10.54 | 6,103 | +4.15% |
| 2026-05-15 | 9.23 | 11.15 | 9.23 | 10.12 | 9,661 | +8.82% |
| 2026-05-13 | 9.11 | 9.4 | 8.54 | 9.3 | 1,120 | -2.21% |
| 2026-05-12 | 9.48 | 9.51 | 9.32 | 9.51 | 1,303 | +0.63% |
| 2026-05-11 | 9.9 | 9.9 | 9.31 | 9.45 | 2,423 | +2.72% |
| 2026-05-08 | 9.905 | 9.905 | 9.2 | 9.2 | 2,101 | -12.51% |
| 2026-05-07 | 10.9 | 10.9 | 10.516 | 10.516 | 1,009 | +2.50% |