Skip to main content
logo
Grayscale Bitcoin Adopters ETF (BCOR)
NYSEARCA: BCOR · Real-Time Price · USD
24.80
-0.02 (-0.10%)
At close: Jun 4, 2026, 4:00 PM EDT
24.80
0.00 (0.00%)
After-hours: Jun 4, 2026, 8:00 PM EDT

BCOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202624.8024.8024.8024.80--0.10%161
Jun 3, 202624.8224.8224.8224.8224.82-2.77%281
Jun 2, 202625.5325.5325.5325.5325.53-3.72%218
Jun 1, 202626.5226.5226.5226.5226.52-1.29%92
May 29, 202626.8226.8626.8226.8626.860.73%592
May 28, 202625.6827.7025.6826.6726.671.10%1,425
May 27, 202626.3826.3826.3826.3826.380.31%134
May 26, 202626.3026.3026.3026.3026.301.01%112
May 22, 202626.1326.1826.0326.0326.03-0.56%2,136
May 21, 202624.2126.1824.2126.1826.181.05%550
May 20, 202625.4525.9125.4525.9125.912.04%3,227
May 19, 202626.8326.8324.9225.3925.39-0.45%608
May 18, 202625.1925.5125.1125.5125.50-3.17%634
May 15, 202626.4326.4326.3426.3426.34-4.80%112
May 14, 202627.3728.0227.3727.6727.671.76%425
May 13, 202627.1927.1927.1927.1927.19-0.81%51
May 12, 202627.0327.4127.0327.4127.41-2.89%325
May 11, 202628.3128.3128.2328.2328.232.95%170
May 8, 202626.9627.4226.9527.4227.422.03%2,566
May 7, 202628.1428.1426.5526.8726.87-2.03%285
May 6, 202627.1927.4327.1927.4327.432.72%353
May 5, 202626.7726.7726.7126.7126.701.74%384
May 4, 202626.2526.2526.2526.2526.251.33%304
May 1, 202625.9025.9025.9025.9025.903.47%11
Apr 30, 202624.4725.0324.4725.0325.033.87%109
Apr 29, 202623.9324.1023.9324.1024.10-2.77%316
Apr 28, 202624.7924.7924.7924.7924.79-1.90%11
Apr 27, 202625.1525.3725.0125.2725.27-0.53%1,198
Apr 24, 202625.6425.6425.4125.4125.40-0.17%1,029
Apr 23, 202626.0126.0125.2525.4525.45-2.93%532
Apr 22, 202626.2726.3426.0926.2226.224.22%5,616
Apr 21, 202625.1525.1525.1525.1525.15-3.15%324
Apr 20, 202625.9725.9725.9725.9725.970.66%169
Apr 17, 202625.7225.8025.6525.8025.805.13%1,666
Apr 16, 202624.3824.5424.3824.5424.540.97%533
Apr 15, 202624.0824.3124.0824.3124.313.60%569
Apr 14, 202623.7523.7523.4623.4623.463.48%1,064
Apr 13, 202622.2222.6722.2222.6722.673.05%1,339
Apr 10, 202621.9522.0021.9522.0022.000.33%412
Apr 9, 202621.9321.9321.9321.9321.930.12%15
Apr 8, 202622.0222.0921.9121.9121.913.24%403
Apr 7, 202620.7321.2220.7221.2221.22-0.95%626
Apr 6, 202621.4221.4221.4221.4221.421.71%25
Apr 2, 202620.1521.0620.1521.0621.06-1.06%647
Apr 1, 202621.2921.2921.2921.2921.29-0.65%28
Mar 31, 202621.4321.4321.4321.4321.434.71%33
Mar 30, 202620.4620.4620.4620.4620.46-2.33%39
Mar 27, 202621.0521.0520.9520.9520.95-4.06%1,667
Mar 26, 202622.4922.4921.8421.8421.84-3.78%959
Mar 25, 202622.9922.9922.7022.7022.701.63%645