Blockchain Venture Capital Inc.
BVCI.CNCNQTechnology● Active
$0.20
+$0.00(+0.00%)
Market Cap$17585352
P/E Ratio—
52W High$0.64
52W Low$0.01
Blockchain Venture Capital Inc.（BVCI.CN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bvci.cn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$5.50
Aug 17, 2022
-96.4% from here
5-Year Low5Y
$0.0750
Apr 25, 2025
+166.7% from low
IPO Priceadj.
$3.00
Aug 15, 2022
-93.3% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BVCI.CN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 18K | +0.00% |
| Jun 5, 2026 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 607K | +2.56% |
| Jun 4, 2026 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0K | +0.00% |
| Jun 3, 2026 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 73K | -5.00% |
| Jun 2, 2026 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 184K | -5.00% |
| Jun 1, 2026 | $0.20 | $0.21 | $0.19 | $0.19 | $0.19 | 117K | -5.00% |
| May 29, 2026 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 78K | -2.44% |
| May 28, 2026 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 64K | +0.00% |
| May 27, 2026 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 52K | -2.44% |
| May 26, 2026 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 85K | -2.44% |
| May 25, 2026 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 21K | +0.00% |
| May 22, 2026 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 110K | -4.55% |
| May 21, 2026 | $0.22 | $0.22 | $0.20 | $0.22 | $0.22 | 68K | +0.00% |
| May 20, 2026 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 45K | +0.00% |
| May 19, 2026 | $0.21 | $0.29 | $0.21 | $0.25 | $0.25 | 43K | +21.95% |
| May 15, 2026 | $0.29 | $0.36 | $0.19 | $0.20 | $0.20 | 35K | -31.03% |
| May 14, 2026 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0K | +0.00% |
| May 13, 2026 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0K | +0.00% |
| May 12, 2026 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0K | +0.00% |
| May 11, 2026 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0K | +0.00% |
Showing 1–20 of 956 records
Annual Stock Price Performance · BVCI.CN
Jan 1 → Dec 31 · 5 years2026+5.3%$0.19 → $0.20
+5.3%
2025-50.7%$0.35 → $0.17
-50.7%
2024-16.4%$0.36 → $0.30
-16.4%
2023-68.2%$1.10 → $0.35
-68.2%
2022-56.0%$2.50 → $1.10
-56.0%
Best Year2026 · +5.3%
Worst Year2023 · -68.2%
Positive Years1 / 5
Avg Annual Return-37.2%
5Y Total Return-92.0%
5Y CAGR~-39.7% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2BWhat If You Invested in BVCI.CN?
If you invested $1,000 in BVCI.CN at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$67
Total Return-93.3%
CAGR~-49.2% / yr
Profit$-933
Based on Aug 15, 2022 · $3.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Blockchain Venture Capital Inc.（BVCI.CN）所属板块为 Technology，主要交易场所为 CNQ。本页行情快照中的最近价为 $0.20。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BVCI.CN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BVCI.CN 历史股价FMP 日线复权 OHLCV