Grayscale Bitcoin Adopters ETF (BCOR)
NYSEARCA: BCOR · Real-Time Price · USD
22.77
-0.02 (-0.09%)
Feb 20, 2026, 4:00 PM EST - Market closed
BCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 23.07 | 23.07 | 22.65 | 22.77 | 22.77 | -0.07% | 276 |
| Feb 19, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.92% | 108 |
| Feb 18, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.35% | 100 |
| Feb 17, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -2.14% | 128 |
| Feb 13, 2026 | 22.92 | 22.99 | 22.92 | 22.99 | 22.99 | 3.21% | 436 |
| Feb 12, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -2.97% | 206 |
| Feb 11, 2026 | 22.86 | 23.00 | 22.86 | 22.96 | 22.96 | -2.50% | 537 |
| Feb 10, 2026 | 23.89 | 23.89 | 23.55 | 23.55 | 23.55 | -0.82% | 255 |
| Feb 9, 2026 | 23.19 | 23.76 | 23.19 | 23.74 | 23.74 | 1.87% | 953 |
| Feb 6, 2026 | 22.37 | 23.31 | 22.24 | 23.31 | 23.31 | 11.61% | 1,741 |
| Feb 5, 2026 | 21.75 | 21.75 | 20.88 | 20.88 | 20.88 | -9.67% | 1,001 |
| Feb 4, 2026 | 23.08 | 23.15 | 22.72 | 23.12 | 23.12 | -3.44% | 1,454 |
| Feb 3, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -3.27% | 111 |
| Feb 2, 2026 | 24.86 | 25.21 | 24.75 | 24.75 | 24.75 | -3.21% | 2,699 |
| Jan 30, 2026 | 25.99 | 25.99 | 25.57 | 25.57 | 25.57 | -1.00% | 485 |
| Jan 29, 2026 | 26.20 | 26.20 | 25.60 | 25.83 | 25.83 | -5.29% | 2,625 |
| Jan 28, 2026 | 27.65 | 27.65 | 27.27 | 27.27 | 27.27 | -0.89% | 1,421 |
| Jan 27, 2026 | 27.16 | 27.52 | 27.16 | 27.52 | 27.52 | 1.53% | 165 |
| Jan 26, 2026 | 27.18 | 27.18 | 27.10 | 27.10 | 27.10 | -2.18% | 1,348 |
| Jan 23, 2026 | 27.29 | 27.71 | 27.29 | 27.71 | 27.71 | 0.84% | 307 |
| Jan 22, 2026 | 27.39 | 27.48 | 27.39 | 27.48 | 27.48 | 0.25% | 145 |
| Jan 21, 2026 | 27.50 | 27.50 | 27.41 | 27.41 | 27.41 | 1.22% | 370 |
| Jan 20, 2026 | 27.39 | 27.46 | 26.99 | 27.08 | 27.08 | -4.83% | 3,803 |
| Jan 16, 2026 | 28.42 | 28.45 | 28.42 | 28.45 | 28.45 | 1.35% | 669 |
| Jan 15, 2026 | 28.49 | 28.49 | 28.07 | 28.07 | 28.07 | -1.74% | 154 |
| Jan 14, 2026 | 28.80 | 28.80 | 28.39 | 28.57 | 28.57 | 1.86% | 4,482 |
| Jan 13, 2026 | 27.59 | 28.05 | 27.59 | 28.05 | 28.05 | 0.99% | 400 |
| Jan 12, 2026 | 27.26 | 27.77 | 27.26 | 27.77 | 27.77 | 1.94% | 1,889 |
| Jan 9, 2026 | 27.31 | 27.41 | 27.22 | 27.24 | 27.24 | -0.91% | 6,111 |
| Jan 8, 2026 | 27.00 | 27.58 | 27.00 | 27.49 | 27.49 | 0.71% | 805 |
| Jan 7, 2026 | 27.84 | 27.84 | 27.30 | 27.30 | 27.30 | 0.10% | 3,484 |
| Jan 6, 2026 | 27.05 | 27.27 | 27.05 | 27.27 | 27.27 | -1.52% | 1,081 |
| Jan 5, 2026 | 27.41 | 27.70 | 27.40 | 27.70 | 27.70 | 5.84% | 3,660 |
| Jan 2, 2026 | 25.81 | 26.17 | 25.81 | 26.17 | 26.17 | 3.06% | 282 |
| Dec 31, 2025 | 26.08 | 26.08 | 25.27 | 25.39 | 25.39 | -3.99% | 1,081 |
| Dec 30, 2025 | 26.81 | 26.81 | 26.45 | 26.45 | 25.67 | -1.24% | 896 |
| Dec 29, 2025 | 26.96 | 26.96 | 26.73 | 26.78 | 25.99 | -2.10% | 1,868 |
| Dec 26, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 26.55 | -1.04% | 361 |
| Dec 24, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 26.83 | -0.36% | 223 |
| Dec 23, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 26.93 | -1.28% | 119 |
| Dec 22, 2025 | 28.48 | 28.56 | 28.09 | 28.10 | 27.28 | 0.44% | 3,420 |
| Dec 19, 2025 | 27.78 | 27.98 | 27.78 | 27.98 | 27.16 | 2.98% | 349 |
| Dec 18, 2025 | 27.38 | 27.49 | 27.17 | 27.17 | 26.37 | 2.07% | 537 |
| Dec 17, 2025 | 27.39 | 27.39 | 26.62 | 26.62 | 25.84 | -3.00% | 829 |
| Dec 16, 2025 | 27.04 | 27.44 | 27.04 | 27.44 | 26.64 | 1.33% | 287 |
| Dec 15, 2025 | 27.09 | 27.09 | 27.08 | 27.08 | 26.29 | -2.58% | 191 |
| Dec 12, 2025 | 28.46 | 28.46 | 27.78 | 27.80 | 26.98 | -1.59% | 424 |
| Dec 11, 2025 | 27.61 | 28.25 | 27.61 | 28.25 | 27.42 | -1.26% | 710 |
| Dec 10, 2025 | 28.42 | 28.95 | 28.26 | 28.61 | 27.77 | 0.26% | 629 |
| Dec 9, 2025 | 28.74 | 28.97 | 28.53 | 28.53 | 27.70 | 2.91% | 1,044 |