Skip to main content
logo
Grayscale Bitcoin Adopters ETF (BCOR)
NYSEARCA: BCOR · Real-Time Price · USD
27.17
+0.55 (2.06%)
At close: Dec 18, 2025, 4:00 PM EST
27.49
+0.32 (1.17%)
After-hours: Dec 18, 2025, 8:00 PM EST

BCOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 202527.3827.4927.1727.1727.172.07%537
Dec 17, 202527.3927.3926.6226.6226.62-3.00%829
Dec 16, 202527.0427.4427.0427.4427.441.33%287
Dec 15, 202527.0927.0927.0827.0827.08-2.58%191
Dec 12, 202528.4628.4627.7827.8027.80-1.59%424
Dec 11, 202527.6128.2527.6128.2528.24-1.26%710
Dec 10, 202528.4228.9528.2628.6128.610.26%629
Dec 9, 202528.7428.9728.5328.5328.532.91%1,044
Dec 8, 202527.9427.9427.7227.7227.72-0.77%411
Dec 5, 202528.2828.2827.9427.9427.94-2.26%419
Dec 4, 202528.6628.6628.2828.5828.580.72%4,870
Dec 3, 202528.0928.3827.7728.3828.383.38%1,922
Dec 2, 202527.7427.8227.4527.4527.45-0.13%1,510
Dec 1, 202527.5727.5727.2427.4927.49-2.59%824
Nov 28, 202528.2228.2228.2228.2228.222.90%19
Nov 26, 202526.9627.4326.9627.4327.422.78%3,405
Nov 25, 202526.3926.6826.2726.6826.680.09%971
Nov 24, 202525.7526.6625.7526.6626.664.87%707
Nov 21, 202525.6725.7125.0025.4225.42-0.87%1,838
Nov 20, 202527.2827.3125.6525.6525.65-3.35%1,309
Nov 19, 202526.9426.9426.2026.5426.54-2.44%2,058
Nov 18, 202526.2127.4326.2127.2027.200.83%1,968
Nov 17, 202527.6227.6226.8626.9726.97-1.74%572
Nov 14, 202526.5727.8626.5727.4527.45-1.80%1,555
Nov 13, 202529.5029.5027.9627.9627.96-6.72%1,453
Nov 12, 202529.7429.9729.6829.9729.97-1.16%3,016
Nov 11, 202530.3130.3230.1630.3230.32-2.47%361
Nov 10, 202531.3831.3831.0931.0931.091.30%2,076
Nov 7, 202529.8030.8029.8030.6930.69-0.31%1,120
Nov 6, 202530.7930.7930.7930.7930.79-5.08%47
Nov 5, 202531.8132.5131.8132.4332.432.47%906
Nov 4, 202532.8432.8431.6531.6531.65-5.43%385
Nov 3, 202533.7633.7633.3033.4733.47-0.20%1,897
Oct 31, 202533.7333.8633.2633.5433.542.80%1,784
Oct 30, 202533.5433.5432.6232.6232.62-4.49%1,997
Oct 29, 202534.7534.7534.1634.1634.16-1.71%630
Oct 28, 202535.2735.4434.7534.7534.75-1.61%1,982
Oct 27, 202534.7235.3234.7235.3235.323.60%1,035
Oct 24, 202533.8834.0933.8734.0934.091.39%935
Oct 23, 202532.7733.6232.7733.6233.622.87%663
Oct 22, 202533.5333.5332.6832.6832.68-4.69%1,248
Oct 21, 202534.3134.3134.2234.2934.29-0.54%1,083
Oct 20, 202534.4134.7134.4134.4834.483.30%1,808
Oct 17, 202533.0333.4532.7533.3833.380.21%2,377
Oct 16, 202534.3534.4833.2133.3133.31-3.95%1,117
Oct 15, 202534.6034.7134.3434.6834.680.12%1,346
Oct 14, 202534.2134.8834.0934.6434.63-0.90%2,916
Oct 13, 202534.6434.9534.1234.9534.952.69%3,637
Oct 10, 202536.1836.1834.0334.0334.03-5.07%973
Oct 9, 202535.8235.8535.3235.8535.85-0.53%696