Grayscale Bitcoin Adopters ETF (BCOR)
NYSEARCA: BCOR · Real-Time Price · USD
27.24
-0.25 (-0.89%)
Jan 9, 2026, 4:00 PM EST - Market closed
BCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 27.94 | 27.94 | 27.72 | 27.72 | 26.91 | -0.77% | 411 |
| Dec 5, 2025 | 28.28 | 28.28 | 27.94 | 27.94 | 27.12 | -2.26% | 419 |
| Dec 4, 2025 | 28.66 | 28.66 | 28.28 | 28.58 | 27.75 | 0.72% | 4,870 |
| Dec 3, 2025 | 28.09 | 28.38 | 27.77 | 28.38 | 27.55 | 3.38% | 1,922 |
| Dec 2, 2025 | 27.74 | 27.82 | 27.45 | 27.45 | 26.65 | -0.13% | 1,510 |
| Dec 1, 2025 | 27.57 | 27.57 | 27.24 | 27.49 | 26.69 | -2.59% | 824 |
| Nov 28, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 27.39 | 2.90% | 19 |
| Nov 26, 2025 | 26.96 | 27.43 | 26.96 | 27.43 | 26.62 | 2.78% | 3,405 |
| Nov 25, 2025 | 26.39 | 26.68 | 26.27 | 26.68 | 25.90 | 0.09% | 971 |
| Nov 24, 2025 | 25.75 | 26.66 | 25.75 | 26.66 | 25.88 | 4.87% | 707 |
| Nov 21, 2025 | 25.67 | 25.71 | 25.00 | 25.42 | 24.68 | -0.87% | 1,838 |
| Nov 20, 2025 | 27.28 | 27.31 | 25.65 | 25.65 | 24.90 | -3.35% | 1,309 |
| Nov 19, 2025 | 26.94 | 26.94 | 26.20 | 26.54 | 25.76 | -2.44% | 2,058 |
| Nov 18, 2025 | 26.21 | 27.43 | 26.21 | 27.20 | 26.40 | 0.83% | 1,968 |
| Nov 17, 2025 | 27.62 | 27.62 | 26.86 | 26.97 | 26.18 | -1.74% | 572 |
| Nov 14, 2025 | 26.57 | 27.86 | 26.57 | 27.45 | 26.65 | -1.80% | 1,555 |
| Nov 13, 2025 | 29.50 | 29.50 | 27.96 | 27.96 | 27.14 | -6.72% | 1,453 |
| Nov 12, 2025 | 29.74 | 29.97 | 29.68 | 29.97 | 29.09 | -1.16% | 3,016 |
| Nov 11, 2025 | 30.31 | 30.32 | 30.16 | 30.32 | 29.43 | -2.47% | 361 |
| Nov 10, 2025 | 31.38 | 31.38 | 31.09 | 31.09 | 30.18 | 1.30% | 2,076 |
| Nov 7, 2025 | 29.80 | 30.80 | 29.80 | 30.69 | 29.79 | -0.31% | 1,120 |
| Nov 6, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 29.88 | -5.08% | 47 |
| Nov 5, 2025 | 31.81 | 32.51 | 31.81 | 32.43 | 31.48 | 2.47% | 906 |
| Nov 4, 2025 | 32.84 | 32.84 | 31.65 | 31.65 | 30.73 | -5.43% | 385 |
| Nov 3, 2025 | 33.76 | 33.76 | 33.30 | 33.47 | 32.49 | -0.20% | 1,897 |
| Oct 31, 2025 | 33.73 | 33.86 | 33.26 | 33.54 | 32.56 | 2.80% | 1,784 |
| Oct 30, 2025 | 33.54 | 33.54 | 32.62 | 32.62 | 31.67 | -4.49% | 1,997 |
| Oct 29, 2025 | 34.75 | 34.75 | 34.16 | 34.16 | 33.16 | -1.71% | 630 |