Grayscale Bitcoin Adopters ETF (BCOR)
NYSEARCA: BCOR · Real-Time Price · USD
32.30
+0.77 (2.44%)
At close: Sep 11, 2025, 4:00 PM EDT
32.30
0.00 (0.00%)
After-hours: Sep 11, 2025, 6:30 PM EDT
BCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 31.62 | 31.94 | 31.62 | 32.14 | - | 1.94% | 532 |
| Sep 10, 2025 | 31.92 | 32.01 | 31.53 | 31.53 | 31.53 | 0.58% | 2,470 |
| Sep 9, 2025 | 30.84 | 31.35 | 30.84 | 31.35 | 31.35 | 1.95% | 885 |
| Sep 8, 2025 | 30.54 | 30.75 | 30.54 | 30.75 | 30.75 | -0.24% | 687 |
| Sep 5, 2025 | 30.50 | 30.82 | 30.14 | 30.82 | 30.82 | 1.30% | 651 |
| Sep 4, 2025 | 30.26 | 30.43 | 30.26 | 30.43 | 30.43 | -1.37% | 1,840 |
| Sep 3, 2025 | 31.21 | 31.21 | 30.85 | 30.85 | 30.85 | -0.74% | 381 |
| Sep 2, 2025 | 31.30 | 31.30 | 30.85 | 31.08 | 31.08 | -0.34% | 1,376 |
| Aug 29, 2025 | 31.31 | 31.31 | 31.12 | 31.19 | 31.19 | -1.53% | 1,057 |
| Aug 28, 2025 | 31.97 | 31.97 | 31.67 | 31.67 | 31.67 | -0.30% | 583 |
| Aug 27, 2025 | 32.05 | 32.10 | 31.77 | 31.77 | 31.77 | -0.90% | 3,032 |
| Aug 26, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 0.99% | 136 |
| Aug 25, 2025 | 31.63 | 31.86 | 31.63 | 31.74 | 31.74 | -1.20% | 1,368 |
| Aug 22, 2025 | 31.58 | 32.19 | 31.58 | 32.13 | 32.13 | 4.46% | 1,709 |
| Aug 21, 2025 | 30.76 | 30.79 | 30.76 | 30.76 | 30.76 | -0.69% | 1,899 |
| Aug 20, 2025 | 30.15 | 30.97 | 30.15 | 30.97 | 30.97 | 0.31% | 3,368 |
| Aug 19, 2025 | 31.26 | 31.26 | 30.88 | 30.88 | 30.88 | -3.51% | 1,313 |
| Aug 18, 2025 | 31.74 | 32.22 | 31.74 | 32.00 | 32.00 | 0.11% | 2,243 |
| Aug 15, 2025 | 32.08 | 32.23 | 31.93 | 31.97 | 31.97 | -1.93% | 5,048 |
| Aug 14, 2025 | 32.63 | 32.67 | 32.55 | 32.60 | 32.60 | -1.18% | 1,501 |
| Aug 13, 2025 | 33.29 | 33.50 | 32.83 | 32.99 | 32.99 | 0.33% | 1,090 |
| Aug 12, 2025 | 32.85 | 32.92 | 32.70 | 32.88 | 32.88 | -0.16% | 1,660 |
| Aug 11, 2025 | 32.72 | 33.68 | 32.72 | 32.93 | 32.93 | 0.93% | 3,920 |
| Aug 8, 2025 | 33.04 | 33.04 | 32.58 | 32.63 | 32.63 | -0.64% | 3,507 |
| Aug 7, 2025 | 32.63 | 32.84 | 32.58 | 32.84 | 32.84 | 1.75% | 2,315 |
| Aug 6, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | 1.20% | 431 |
| Aug 5, 2025 | 32.05 | 32.05 | 31.60 | 31.89 | 31.89 | -1.41% | 694 |
| Aug 4, 2025 | 31.76 | 32.35 | 31.76 | 32.35 | 32.35 | 2.91% | 3,856 |
| Aug 1, 2025 | 31.68 | 31.91 | 31.43 | 31.43 | 31.43 | -4.92% | 3,292 |
| Jul 31, 2025 | 33.46 | 33.57 | 33.06 | 33.06 | 33.06 | -0.10% | 1,548 |
| Jul 30, 2025 | 33.31 | 33.62 | 33.09 | 33.09 | 33.09 | -0.19% | 5,709 |
| Jul 29, 2025 | 34.00 | 34.00 | 32.97 | 33.15 | 33.15 | -2.49% | 3,758 |
| Jul 28, 2025 | 34.23 | 34.23 | 33.92 | 34.00 | 34.00 | -0.15% | 2,749 |
| Jul 25, 2025 | 34.34 | 34.34 | 33.43 | 34.05 | 34.05 | -1.02% | 9,485 |
| Jul 24, 2025 | 34.80 | 34.80 | 34.19 | 34.41 | 34.41 | -1.49% | 2,436 |
| Jul 23, 2025 | 35.54 | 35.56 | 34.68 | 34.93 | 34.93 | -0.51% | 2,472 |
| Jul 22, 2025 | 34.48 | 35.12 | 34.44 | 35.11 | 35.11 | 0.69% | 5,717 |
| Jul 21, 2025 | 34.92 | 35.68 | 34.87 | 34.87 | 34.87 | -0.07% | 2,811 |
| Jul 18, 2025 | 35.65 | 35.73 | 34.65 | 34.89 | 34.89 | -0.65% | 6,821 |
| Jul 17, 2025 | 35.32 | 35.32 | 34.93 | 35.12 | 35.12 | 0.59% | 4,446 |
| Jul 16, 2025 | 34.36 | 35.01 | 34.30 | 34.91 | 34.91 | 3.23% | 5,580 |
| Jul 15, 2025 | 34.35 | 34.35 | 33.80 | 33.82 | 33.82 | -2.43% | 1,422 |
| Jul 14, 2025 | 34.90 | 34.99 | 34.54 | 34.66 | 34.66 | 1.47% | 2,063 |
| Jul 11, 2025 | 34.57 | 34.57 | 33.98 | 34.16 | 34.16 | 0.99% | 7,615 |
| Jul 10, 2025 | 33.05 | 33.93 | 33.05 | 33.83 | 33.83 | 2.63% | 7,170 |
| Jul 9, 2025 | 32.38 | 32.96 | 32.38 | 32.96 | 32.96 | 2.34% | 875 |
| Jul 8, 2025 | 32.51 | 32.53 | 32.20 | 32.20 | 32.20 | 0.83% | 948 |
| Jul 7, 2025 | 32.50 | 32.55 | 31.88 | 31.94 | 31.94 | -3.62% | 13,999 |
| Jul 3, 2025 | 33.48 | 33.48 | 33.14 | 33.14 | 33.14 | 0.18% | 3,816 |
| Jul 2, 2025 | 32.70 | 33.08 | 32.70 | 33.08 | 33.08 | 4.18% | 710 |