Skip to main content
logo
Grayscale Bitcoin Adopters ETF (BCOR)
NYSEARCA: BCOR · Real-Time Price · USD
0.00
-1.3786 (-4.98%)
May 15, 2026, 12:50 PM EDT - Market open

BCOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 202627.3728.0227.3727.6727.671.76%418
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, 202624.4725.0324.4725.0325.033.88%109
Apr 29, 202623.9324.1023.9324.1024.10-2.78%316
Apr 28, 202624.7924.7924.7924.7924.79-1.90%11
Apr 27, 202625.1525.3725.0125.2725.27-0.54%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, 202622.2222.6722.2222.6722.673.04%1,339
Apr 10, 202621.9522.0021.9522.0022.000.32%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, 202621.4321.4321.4321.4321.434.72%33
Mar 30, 202620.4620.4620.4620.4620.46-2.33%39
Mar 27, 202621.0521.0520.9520.9520.95-4.07%1,667
Mar 26, 202622.4922.4921.8421.8421.84-3.78%959
Mar 25, 202622.9922.9922.7022.7022.701.63%645
Mar 24, 202622.3322.3322.3322.3322.33-2.02%72
Mar 23, 202622.7622.8622.7622.7922.793.26%1,337
Mar 20, 202622.3322.3322.0722.0722.07-2.66%483
Mar 19, 202622.2722.6822.2722.6822.68-1.13%235
Mar 18, 202622.9422.9422.9422.9422.94-4.09%88
Mar 17, 202623.8223.9123.8223.9123.910.52%1,169
Mar 16, 202623.6623.7923.6623.7923.793.12%248
Mar 13, 202623.2823.2823.0723.0723.070.77%255
Mar 12, 202622.8922.8922.8922.8922.89-2.56%20
Mar 11, 202623.6223.6223.5023.5023.500.64%151
Mar 10, 202623.4723.4723.3523.3523.35-0.12%269
Mar 9, 202622.3023.3722.3023.3723.372.38%575
Mar 6, 202622.8022.9922.8022.8322.83-3.26%554
Mar 5, 202624.3324.3323.4323.6023.60-2.61%616