Grayscale Bitcoin Adopters ETF (BCOR)
NYSEARCA: BCOR · Real-Time Price · USD
33.54
+0.92 (2.81%)
Oct 31, 2025, 4:00 PM EDT - Market closed
BCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 33.73 | 33.86 | 33.26 | 33.54 | 33.54 | 2.80% | 1,784 |
| Oct 30, 2025 | 33.54 | 33.54 | 32.62 | 32.62 | 32.62 | -4.49% | 1,997 |
| Oct 29, 2025 | 34.75 | 34.75 | 34.16 | 34.16 | 34.16 | -1.71% | 630 |
| Oct 28, 2025 | 35.27 | 35.44 | 34.75 | 34.75 | 34.75 | -1.61% | 1,982 |
| Oct 27, 2025 | 34.72 | 35.32 | 34.72 | 35.32 | 35.32 | 3.60% | 1,035 |
| Oct 24, 2025 | 33.88 | 34.09 | 33.87 | 34.09 | 34.09 | 1.39% | 935 |
| Oct 23, 2025 | 32.77 | 33.62 | 32.77 | 33.62 | 33.62 | 2.87% | 663 |
| Oct 22, 2025 | 33.53 | 33.53 | 32.68 | 32.68 | 32.68 | -4.69% | 1,248 |
| Oct 21, 2025 | 34.31 | 34.31 | 34.22 | 34.29 | 34.29 | -0.54% | 1,083 |
| Oct 20, 2025 | 34.41 | 34.71 | 34.41 | 34.48 | 34.48 | 3.30% | 1,808 |
| Oct 17, 2025 | 33.03 | 33.45 | 32.75 | 33.38 | 33.38 | 0.21% | 2,377 |
| Oct 16, 2025 | 34.35 | 34.48 | 33.21 | 33.31 | 33.31 | -3.95% | 1,117 |
| Oct 15, 2025 | 34.60 | 34.71 | 34.34 | 34.68 | 34.68 | 0.12% | 1,346 |
| Oct 14, 2025 | 34.21 | 34.88 | 34.09 | 34.64 | 34.64 | -0.90% | 2,916 |
| Oct 13, 2025 | 34.64 | 34.95 | 34.12 | 34.95 | 34.95 | 2.69% | 3,637 |
| Oct 10, 2025 | 36.18 | 36.18 | 34.03 | 34.03 | 34.03 | -5.07% | 973 |
| Oct 9, 2025 | 35.82 | 35.85 | 35.32 | 35.85 | 35.85 | -0.53% | 696 |
| Oct 8, 2025 | 35.87 | 36.11 | 35.70 | 36.04 | 36.04 | 0.52% | 1,322 |
| Oct 7, 2025 | 36.97 | 36.97 | 35.65 | 35.86 | 35.86 | -3.03% | 1,867 |
| Oct 6, 2025 | 36.91 | 36.98 | 36.83 | 36.98 | 36.98 | 2.45% | 770 |
| Oct 3, 2025 | 36.85 | 36.85 | 35.71 | 36.09 | 36.09 | -0.19% | 5,794 |
| Oct 2, 2025 | 36.11 | 36.46 | 36.05 | 36.16 | 36.16 | 1.70% | 2,437 |
| Oct 1, 2025 | 35.64 | 35.64 | 35.48 | 35.56 | 35.56 | 2.14% | 1,325 |
| Sep 30, 2025 | 34.44 | 34.81 | 34.44 | 34.81 | 34.81 | -0.70% | 337 |
| Sep 29, 2025 | 34.61 | 35.06 | 34.61 | 35.06 | 35.06 | 4.43% | 2,185 |
| Sep 26, 2025 | 32.90 | 33.60 | 32.68 | 33.57 | 33.57 | 1.11% | 1,753 |
| Sep 25, 2025 | 34.25 | 34.25 | 33.21 | 33.21 | 33.21 | -4.76% | 1,589 |
| Sep 24, 2025 | 34.26 | 35.29 | 34.26 | 34.87 | 34.87 | 1.05% | 3,256 |
| Sep 23, 2025 | 35.47 | 35.47 | 34.39 | 34.51 | 34.51 | -1.32% | 3,557 |
| Sep 22, 2025 | 34.79 | 34.97 | 34.34 | 34.97 | 34.97 | 0.33% | 3,589 |
| Sep 19, 2025 | 35.19 | 35.19 | 34.85 | 34.85 | 34.85 | -0.21% | 1,010 |
| Sep 18, 2025 | 35.29 | 35.34 | 34.92 | 34.92 | 34.92 | 1.77% | 439 |
| Sep 17, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 0.95% | 134 |
| Sep 16, 2025 | 34.00 | 34.00 | 33.93 | 33.99 | 33.99 | 1.61% | 1,226 |
| Sep 15, 2025 | 33.06 | 33.50 | 33.06 | 33.45 | 33.45 | 1.81% | 2,326 |
| Sep 12, 2025 | 32.40 | 32.96 | 32.40 | 32.86 | 32.86 | 1.73% | 1,667 |
| Sep 11, 2025 | 31.62 | 32.30 | 31.62 | 32.30 | 32.30 | 2.44% | 940 |
| 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 |