Get the Stockscreener App
26.62
2.99%
-0.8215
After Hours:
26.62
0.0016
+0.01%
Grayscale Bitcoin Adopters Etf Stock (BCOR) Price History
The historical daily chart and data for Grayscale Bitcoin Adopters Etf stock (BCOR), show that the latest closing stock price as of December 17, 2025, is $26.62.
- Grayscale Bitcoin Adopters Etf all-time high stock price is $36.98, occurred on October 06, 2025.
- The lowest Grayscale Bitcoin Adopters Etf stock price recorded was $25.00 on November 21, 2025. Since then, Grayscale Bitcoin Adopters Etf's stock price has risen over 6.47% to $26.62 now.
- The 52-week high stock price for BCOR is $36.98, representing a 38.91% increase from the current share price, occurred on October 06, 2025.
- The 52-week low stock price for BCOR is $25.00, indicating a -6.08% decrease from the current share price, occurred on November 21, 2025.
The table below shows more information about BCOR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 17, 2025 | $27.39 | $26.62 | $0.7717 | 829.0 | -2.99% |
| Dec 16, 2025 | $27.44 | $27.04 | $0.3999 | 287.0 | +1.33% |
| Dec 15, 2025 | $27.09 | $27.08 | $0.009 | 191.0 | -2.57% |
| Dec 12, 2025 | $28.46 | $27.78 | $0.68 | 424.0 | -1.59% |
| Dec 11, 2025 | $28.24 | $27.61 | $0.6347 | 710.0 | -1.26% |
| Dec 10, 2025 | $28.95 | $28.26 | $0.69 | 629.0 | +0.26% |
| Dec 09, 2025 | $28.97 | $28.53 | $0.4377 | 1,044.0 | +2.92% |
| Dec 08, 2025 | $27.94 | $27.72 | $0.2165 | 411.0 | -0.77% |
| Dec 05, 2025 | $28.27 | $27.94 | $0.3355 | 419.0 | -2.26% |
| Dec 04, 2025 | $28.66 | $28.28 | $0.3749 | 4,870.0 | +0.72% |
| Dec 03, 2025 | $28.38 | $27.77 | $0.6068 | 1,922.0 | +3.38% |
| Dec 02, 2025 | $27.82 | $27.45 | $0.3653 | 1,510.0 | -0.13% |
| Dec 01, 2025 | $27.57 | $27.24 | $0.33 | 824.0 | -2.59% |
| Nov 28, 2025 | $28.22 | $28.22 | $0.00 | 19.00 | +2.90% |
| Nov 26, 2025 | $27.42 | $26.96 | $0.4694 | 3,405.0 | +2.78% |
| Nov 25, 2025 | $26.68 | $26.27 | $0.4129 | 971.0 | +0.09% |
| Nov 24, 2025 | $26.66 | $25.75 | $0.9098 | 707.0 | +4.87% |
| Nov 21, 2025 | $25.71 | $25.00 | $0.71 | 1,838.0 | -0.87% |
| Nov 20, 2025 | $27.31 | $25.65 | $1.66 | 1,309.0 | -3.35% |
| Nov 19, 2025 | $26.94 | $26.20 | $0.739 | 2,058.0 | -2.44% |
| Nov 18, 2025 | $27.43 | $26.21 | $1.22 | 1,968.0 | +0.83% |
Grayscale Bitcoin Adopters Etf Stock (BCOR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Grayscale Bitcoin Adopters Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BCOR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Grayscale Bitcoin Adopters Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Grayscale Bitcoin Adopters Etf Stock (BCOR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $28.97 | $26.62 | $2.35 | 14,899.0 | -5.68% |
| Nov, 2025 | $33.76 | $25.00 | $8.76 | 25,599.0 | -15.85% |
| Oct, 2025 | $36.98 | $32.62 | $4.35 | 39,722.0 | -3.67% |
| Sep, 2025 | $35.47 | $30.14 | $5.33 | 32,087.0 | +11.63% |
| Aug, 2025 | $33.68 | $30.15 | $3.53 | 43,956.0 | -5.66% |
| Jul, 2025 | $35.73 | $31.69 | $4.04 | 92,570.0 | +0.70% |
| Jun, 2025 | $34.99 | $29.16 | $5.83 | 95,353.0 | +12.37% |
| May, 2025 | $35.34 | $25.45 | $9.89 | 160,670.0 | +0.00% |
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):