Get the Stockscreener App
31.35
1.95%
0.5999
After Hours:
31.35
0.0028
+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 September 09, 2025, is $31.35.
- 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 23.17% to $31.35 now.
- The 52-week high stock price for BCOR is $35.73, representing a 13.98% increase from the current share price, occurred on July 18, 2025.
- The 52-week low stock price for BCOR is $25.45, indicating a -18.81% 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 |
|---|---|---|---|---|---|
| Sep 09, 2025 | $31.35 | $30.84 | $0.5072 | 885.0 | +1.95% |
| Sep 08, 2025 | $30.75 | $30.54 | $0.2073 | 687.0 | -0.24% |
| Sep 05, 2025 | $30.82 | $30.14 | $0.6823 | 651.0 | +1.30% |
| Sep 04, 2025 | $30.43 | $30.26 | $0.1659 | 1,840.0 | -1.37% |
| Sep 03, 2025 | $31.20 | $30.85 | $0.3566 | 381.0 | -0.74% |
| Sep 02, 2025 | $31.30 | $30.85 | $0.448 | 1,376.0 | -0.35% |
| Aug 29, 2025 | $31.31 | $31.12 | $0.19 | 1,057.0 | -1.54% |
| Aug 28, 2025 | $31.97 | $31.67 | $0.2948 | 583.0 | -0.30% |
| Aug 27, 2025 | $32.10 | $31.77 | $0.3338 | 3,032.0 | -0.90% |
| Aug 26, 2025 | $32.06 | $32.06 | $0.00 | 136.0 | +0.99% |
| Aug 25, 2025 | $31.86 | $31.63 | $0.23 | 1,310.0 | -1.12% |
| Aug 22, 2025 | $32.19 | $31.58 | $0.61 | 1,706.0 | +4.37% |
| Aug 21, 2025 | $30.79 | $30.76 | $0.0328 | 1,899.0 | -0.69% |
| Aug 20, 2025 | $30.97 | $30.15 | $0.8202 | 3,368.0 | +0.31% |
| Aug 19, 2025 | $31.26 | $30.88 | $0.3855 | 1,313.0 | -3.51% |
| Aug 18, 2025 | $32.22 | $31.74 | $0.475 | 2,243.0 | +0.11% |
| Aug 15, 2025 | $32.23 | $31.93 | $0.2999 | 5,048.0 | -1.93% |
| Aug 14, 2025 | $32.67 | $32.55 | $0.12 | 1,501.0 | -1.18% |
| Aug 13, 2025 | $33.50 | $32.83 | $0.6734 | 1,090.0 | +0.32% |
| Aug 12, 2025 | $32.91 | $32.70 | $0.2136 | 1,660.0 | -0.16% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $31.35 | $30.14 | $1.21 | 6,705.0 | +0.52% |
| 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% |
0.09%
0.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):