Get the Stockscreener App
32.63
0.64%
-0.2088
After Hours:
32.68
0.053
+0.16%
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 August 08, 2025, is $32.63.
- Grayscale Bitcoin Adopters Etf all-time high stock price is $35.73, occurred on July 18, 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 28.20% to $32.63 now.
- The 52-week high stock price for BCOR is $35.73, representing a 9.51% increase from the current share price, occurred on July 18, 2025.
- The 52-week low stock price for BCOR is $25.45, indicating a -22.00% 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 |
|---|---|---|---|---|---|
| Aug 08, 2025 | $33.04 | $32.58 | $0.4587 | 3,507.0 | -0.64% |
| Aug 07, 2025 | $32.84 | $32.58 | $0.2558 | 2,315.0 | +1.75% |
| Aug 06, 2025 | $32.27 | $32.27 | $0.00 | 431.0 | +1.20% |
| Aug 05, 2025 | $32.05 | $31.60 | $0.4498 | 689.0 | -1.41% |
| Aug 04, 2025 | $32.34 | $31.76 | $0.5847 | 3,856.0 | +2.91% |
| Aug 01, 2025 | $31.91 | $31.43 | $0.4803 | 3,292.0 | -4.92% |
| Jul 31, 2025 | $33.57 | $33.06 | $0.5111 | 1,486.0 | -0.10% |
| Jul 30, 2025 | $33.62 | $33.09 | $0.5302 | 5,709.0 | -0.19% |
| Jul 29, 2025 | $34.00 | $32.97 | $1.03 | 3,758.0 | -2.50% |
| Jul 28, 2025 | $34.23 | $33.92 | $0.31 | 2,749.0 | -0.15% |
| Jul 25, 2025 | $34.34 | $33.43 | $0.91 | 9,485.0 | -1.02% |
| Jul 24, 2025 | $34.80 | $34.19 | $0.6065 | 2,435.0 | -1.49% |
| Jul 23, 2025 | $34.93 | $34.78 | $0.146 | 475.0 | -0.51% |
| Jul 22, 2025 | $35.12 | $34.44 | $0.68 | 5,717.0 | +0.68% |
| Jul 21, 2025 | $35.68 | $34.87 | $0.8126 | 2,811.0 | -0.07% |
| Jul 18, 2025 | $35.73 | $34.65 | $1.08 | 6,730.0 | -0.65% |
| Jul 17, 2025 | $35.32 | $34.93 | $0.39 | 4,446.0 | +0.59% |
| Jul 16, 2025 | $35.01 | $34.30 | $0.71 | 5,565.0 | +3.23% |
| Jul 15, 2025 | $34.35 | $33.80 | $0.554 | 1,384.0 | -2.43% |
| Jul 14, 2025 | $34.99 | $34.54 | $0.4478 | 2,031.0 | +1.47% |
| Jul 11, 2025 | $34.57 | $33.98 | $0.5926 | 7,615.0 | +0.99% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $33.04 | $31.43 | $1.61 | 17,597.0 | -1.30% |
| 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% |
0.63%
0.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):