Grayscale Bitcoin Adopters ETF (BCOR)
NYSEARCA: BCOR · Real-Time Price · USD
21.06
-0.23 (-1.07%)
Apr 2, 2026, 4:00 PM EDT - Market closed
BCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 20.15 | 21.06 | 20.15 | 21.06 | 21.06 | -1.06% | 647 |
| Apr 1, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -0.65% | 28 |
| Mar 31, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 4.72% | 33 |
| Mar 30, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -2.33% | 39 |
| Mar 27, 2026 | 21.05 | 21.05 | 20.95 | 20.95 | 20.95 | -4.07% | 1,667 |
| Mar 26, 2026 | 22.49 | 22.49 | 21.84 | 21.84 | 21.84 | -3.78% | 959 |
| Mar 25, 2026 | 22.99 | 22.99 | 22.70 | 22.70 | 22.70 | 1.63% | 645 |
| Mar 24, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -2.02% | 72 |
| Mar 23, 2026 | 22.76 | 22.86 | 22.76 | 22.79 | 22.79 | 3.26% | 1,337 |
| Mar 20, 2026 | 22.33 | 22.33 | 22.07 | 22.07 | 22.07 | -2.66% | 483 |
| Mar 19, 2026 | 22.27 | 22.68 | 22.27 | 22.68 | 22.68 | -1.13% | 235 |
| Mar 18, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -4.09% | 88 |
| Mar 17, 2026 | 23.82 | 23.91 | 23.82 | 23.91 | 23.91 | 0.52% | 1,169 |
| Mar 16, 2026 | 23.66 | 23.79 | 23.66 | 23.79 | 23.79 | 3.12% | 248 |
| Mar 13, 2026 | 23.28 | 23.28 | 23.07 | 23.07 | 23.07 | 0.77% | 255 |
| Mar 12, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -2.56% | 20 |
| Mar 11, 2026 | 23.62 | 23.62 | 23.50 | 23.50 | 23.50 | 0.64% | 151 |
| Mar 10, 2026 | 23.47 | 23.47 | 23.35 | 23.35 | 23.35 | -0.12% | 269 |
| Mar 9, 2026 | 22.30 | 23.37 | 22.30 | 23.37 | 23.37 | 2.38% | 574 |
| Mar 6, 2026 | 22.80 | 22.99 | 22.80 | 22.83 | 22.83 | -3.26% | 554 |
| Mar 5, 2026 | 24.33 | 24.33 | 23.43 | 23.60 | 23.60 | -2.61% | 616 |
| Mar 4, 2026 | 24.15 | 24.37 | 24.15 | 24.23 | 24.23 | 6.54% | 6,097 |
| Mar 3, 2026 | 22.24 | 22.74 | 22.24 | 22.74 | 22.74 | -3.33% | 2,997 |
| Mar 2, 2026 | 23.52 | 23.53 | 23.52 | 23.53 | 23.53 | 2.91% | 463 |
| Feb 27, 2026 | 22.93 | 22.93 | 22.75 | 22.86 | 22.86 | -1.20% | 1,516 |
| Feb 26, 2026 | 23.30 | 23.30 | 23.14 | 23.14 | 23.14 | -1.01% | 2,600 |
| Feb 25, 2026 | 23.32 | 23.37 | 23.31 | 23.37 | 23.37 | 3.87% | 712 |
| Feb 24, 2026 | 22.47 | 22.50 | 22.47 | 22.50 | 22.50 | 2.33% | 179 |
| Feb 23, 2026 | 22.80 | 22.80 | 21.99 | 21.99 | 21.99 | -3.42% | 890 |
| 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 |