Get the Stockscreener App
29.58
1.25%
0.3665
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 June 02, 2025, is $29.58.
- Grayscale Bitcoin Adopters Etf all-time high stock price is $35.34, occurred on May 22, 2025.
- The lowest Grayscale Bitcoin Adopters Etf stock price recorded was $25.45 on May 06, 2025. Since then, Grayscale Bitcoin Adopters Etf's stock price has risen over 16.23% to $29.58 now.
- The 52-week high stock price for BCOR is $35.34, representing a 19.47% increase from the current share price, occurred on May 22, 2025.
- The 52-week low stock price for BCOR is $25.45, indicating a -13.96% decrease from the current share price, occurred on May 06, 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 |
|---|---|---|---|---|---|
| Jun 02, 2025 | $29.67 | $29.43 | $0.24 | 1,451.0 | +1.25% |
| May 30, 2025 | $29.46 | $28.94 | $0.5228 | 2,275.0 | -2.47% |
| May 29, 2025 | $30.16 | $29.95 | $0.2058 | 2,624.0 | -0.71% |
| May 28, 2025 | $30.50 | $30.17 | $0.3321 | 2,090.0 | -2.42% |
| May 27, 2025 | $31.53 | $30.61 | $0.92 | 3,867.0 | +4.30% |
| May 23, 2025 | $30.03 | $28.40 | $1.63 | 3,860.0 | -6.01% |
| May 22, 2025 | $35.34 | $31.07 | $4.27 | 7,714.0 | -6.30% |
| May 21, 2025 | $34.62 | $30.22 | $4.40 | 14,305.0 | +10.39% |
| May 20, 2025 | $33.06 | $29.81 | $3.25 | 32,501.0 | +2.55% |
| May 19, 2025 | $29.88 | $28.72 | $1.16 | 1,522.0 | +1.57% |
| May 16, 2025 | $29.46 | $28.78 | $0.68 | 14,696.0 | +3.01% |
| May 15, 2025 | $29.00 | $28.42 | $0.5832 | 3,544.0 | -2.47% |
| May 14, 2025 | $29.50 | $28.97 | $0.53 | 4,215.0 | +1.03% |
| May 13, 2025 | $28.86 | $28.06 | $0.7955 | 3,938.0 | +3.47% |
| May 12, 2025 | $28.14 | $27.75 | $0.3891 | 5,268.0 | +2.28% |
| May 09, 2025 | $27.67 | $27.00 | $0.6736 | 2,142.0 | +1.54% |
| May 08, 2025 | $27.15 | $26.51 | $0.64 | 5,207.0 | +4.86% |
| May 07, 2025 | $25.60 | $25.53 | $0.069 | 2,480.0 | +0.07% |
| May 06, 2025 | $25.58 | $25.45 | $0.1265 | 1,413.0 | -1.64% |
| May 05, 2025 | $26.12 | $25.58 | $0.54 | 38,408.0 | -1.07% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $29.67 | $29.43 | $0.24 | 1,451.0 | +1.25% |
| May, 2025 | $35.34 | $25.45 | $9.89 | 160,670.0 | +0.00% |
0.33%
0.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):