Skip to main content
logo
Grayscale Bitcoin Adopters ETF (BCOR)
NYSEARCA: BCOR · Real-Time Price · USD
22.20
0.00 (0.00%)
Jun 25, 2026, 10:42 AM EDT - Market open

BCOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 202622.2722.3322.1222.2022.20-4.07%672
Jun 23, 202623.3523.3523.1523.1523.15-3.15%378
Jun 22, 202624.0924.0923.9023.9023.90-0.57%341
Jun 18, 202624.0324.0324.0324.0324.030.31%233
Jun 17, 202624.8924.8923.9623.9623.96-2.22%488
Jun 16, 202624.9924.9924.5324.5324.50-2.05%433
Jun 15, 202625.0425.0425.0425.0425.023.48%31
Jun 12, 202624.2624.2624.2024.2024.181.21%330
Jun 11, 202623.0323.9123.0023.9123.894.51%909
Jun 10, 202623.2523.2522.8822.8822.86-2.89%363
Jun 9, 202623.4623.5623.4623.5623.54-2.88%408
Jun 8, 202624.2924.2924.2624.2624.235.19%520
Jun 5, 202623.4523.4522.6823.0623.04-7.01%1,465
Jun 4, 202624.8024.8024.8024.8024.77-0.10%162
Jun 3, 202624.8224.8224.8224.8224.80-2.77%281
Jun 2, 202625.5325.5325.5325.5325.50-3.72%218
Jun 1, 202626.5226.5226.5226.5226.49-1.29%92
May 29, 202626.8226.8626.8226.8626.840.73%592
May 28, 202625.6827.7025.6826.6726.641.10%1,425
May 27, 202626.3826.3826.3826.3826.350.31%134
May 26, 202626.3026.3026.3026.3026.271.01%112
May 22, 202626.1326.1826.0326.0326.01-0.56%2,136
May 21, 202624.2126.1824.2126.1826.151.05%550
May 20, 202625.4525.9125.4525.9125.882.04%3,227
May 19, 202626.8326.8324.9225.3925.36-0.45%609
May 18, 202625.1925.5125.1125.5125.48-3.17%634
May 15, 202626.4326.4326.3426.3426.31-4.80%112
May 14, 202627.3728.0227.3727.6727.641.76%425
May 13, 202627.1927.1927.1927.1927.16-0.81%51
May 12, 202627.0327.4127.0327.4127.38-2.89%325
May 11, 202628.3128.3128.2328.2328.202.95%170
May 8, 202626.9627.4226.9527.4227.392.03%2,566
May 7, 202628.1428.1426.5526.8726.85-2.03%285
May 6, 202627.1927.4327.1927.4327.402.72%353
May 5, 202626.7726.7726.7126.7126.681.74%384
May 4, 202626.2526.2526.2526.2526.221.33%304
May 1, 202625.9025.9025.9025.9025.883.47%11
Apr 30, 202624.4725.0324.4725.0325.013.87%109
Apr 29, 202623.9324.1023.9324.1024.07-2.77%316
Apr 28, 202624.7924.7924.7924.7924.76-1.90%11
Apr 27, 202625.1525.3725.0125.2725.24-0.53%1,198
Apr 24, 202625.6425.6425.4125.4125.38-0.17%1,029
Apr 23, 202626.0126.0125.2525.4525.42-2.93%532
Apr 22, 202626.2726.3426.0926.2226.194.22%5,616
Apr 21, 202625.1525.1525.1525.1525.13-3.15%324
Apr 20, 202625.9725.9725.9725.9725.940.66%169
Apr 17, 202625.7225.8025.6525.8025.785.13%1,666
Apr 16, 202624.3824.5424.3824.5424.520.97%533
Apr 15, 202624.0824.3124.0824.3124.283.60%569
Apr 14, 202623.7523.7523.4623.4623.443.48%1,064