Grayscale Bitcoin Adopters ETF (BCOR)
NYSEARCA: BCOR · Real-Time Price · USD
27.51
+0.12 (0.43%)
Oct 2, 2026, 4:00 PM EDT - Market closed
BCOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 0.43% | 94 |
| Oct 1, 2026 | 27.08 | 27.39 | 27.08 | 27.39 | 27.39 | 1.46% | 393 |
| Sep 30, 2026 | 26.98 | 26.99 | 26.98 | 26.99 | 26.99 | -0.72% | 204 |
| Sep 29, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | -0.95% | 21 |
| Sep 28, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -2.35% | 173 |
| Sep 25, 2026 | 28.73 | 28.73 | 28.00 | 28.11 | 28.11 | -1.74% | 947 |
| Sep 24, 2026 | 28.48 | 28.61 | 28.48 | 28.61 | 28.61 | -0.27% | 447 |
| Sep 23, 2026 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | -2.11% | 30 |
| Sep 22, 2026 | 29.31 | 29.31 | 29.31 | 29.31 | 29.30 | 0.62% | 23 |
| Sep 21, 2026 | 29.00 | 29.12 | 28.86 | 29.12 | 29.12 | 4.90% | 1,978 |
| Sep 18, 2026 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 7.07% | 315 |
| Sep 17, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 3.16% | 44 |
| Sep 16, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -1.86% | 101 |
| Sep 15, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -3.82% | 41 |
| Sep 14, 2026 | 26.39 | 26.63 | 26.39 | 26.63 | 26.63 | 1.89% | 226 |
| Sep 11, 2026 | 26.75 | 26.75 | 26.06 | 26.14 | 26.14 | 1.11% | 3,071 |
| Sep 10, 2026 | 25.84 | 25.85 | 25.84 | 25.85 | 25.85 | -1.34% | 276 |
| Sep 9, 2026 | 26.38 | 26.38 | 26.20 | 26.20 | 26.20 | -1.97% | 477 |
| Sep 8, 2026 | 26.67 | 26.73 | 26.67 | 26.73 | 26.73 | -1.03% | 211 |
| Sep 4, 2026 | 26.78 | 27.02 | 26.78 | 27.00 | 27.00 | -2.22% | 1,524 |
| Sep 3, 2026 | 27.64 | 27.64 | 27.37 | 27.62 | 27.62 | 8.86% | 2,903 |
| Sep 2, 2026 | 25.20 | 25.37 | 25.20 | 25.37 | 25.37 | -0.19% | 966 |
| Sep 1, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -3.79% | 327 |
| Aug 31, 2026 | 26.25 | 26.42 | 26.25 | 26.42 | 26.42 | 3.16% | 204 |
| Aug 28, 2026 | 26.25 | 26.25 | 25.61 | 25.61 | 25.61 | -4.26% | 423 |
| Aug 27, 2026 | 25.92 | 26.75 | 25.92 | 26.75 | 26.75 | 4.92% | 268 |
| Aug 26, 2026 | 25.51 | 25.51 | 25.50 | 25.50 | 25.50 | -1.79% | 124 |
| Aug 25, 2026 | 25.20 | 25.96 | 25.11 | 25.96 | 25.96 | 2.90% | 2,435 |
| Aug 24, 2026 | 25.21 | 26.18 | 25.21 | 25.23 | 25.23 | 0.26% | 26,561 |
| Aug 21, 2026 | 26.33 | 26.80 | 25.02 | 25.16 | 25.16 | 5.14% | 755 |
| Aug 20, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 4.73% | 121 |
| Aug 19, 2026 | 22.60 | 22.92 | 22.60 | 22.85 | 22.85 | 6.82% | 2,811 |
| Aug 18, 2026 | 21.62 | 21.62 | 21.39 | 21.39 | 21.39 | -2.28% | 163 |
| Aug 17, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 1.41% | 25 |
| Aug 14, 2026 | 21.68 | 21.68 | 21.49 | 21.59 | 21.59 | -0.86% | 1,290 |
| Aug 13, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 2.27% | 27 |
| Aug 12, 2026 | 21.28 | 21.29 | 21.28 | 21.29 | 21.29 | -0.79% | 127 |
| Aug 11, 2026 | 21.02 | 21.53 | 21.02 | 21.46 | 21.46 | 0.09% | 357 |
| Aug 10, 2026 | 21.42 | 21.44 | 21.42 | 21.44 | 21.44 | -1.11% | 1,232 |
| Aug 7, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 2.04% | 191 |
| Aug 6, 2026 | 23.87 | 23.87 | 21.25 | 21.25 | 21.25 | -2.07% | 13,950 |
| Aug 5, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -1.53% | 236 |
| Aug 4, 2026 | 21.56 | 22.04 | 21.55 | 22.04 | 22.04 | 1.65% | 556 |
| Aug 3, 2026 | 21.20 | 21.81 | 21.20 | 21.68 | 21.68 | 2.30% | 789 |
| Jul 31, 2026 | 20.87 | 21.19 | 20.87 | 21.19 | 21.19 | -2.60% | 162 |
| Jul 30, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 5.44% | 99 |
| Jul 29, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.63 | -3.62% | 34 |
| Jul 28, 2026 | 21.03 | 21.41 | 21.03 | 21.41 | 21.41 | -1.00% | 1,142 |
| Jul 27, 2026 | 20.62 | 21.63 | 20.62 | 21.63 | 21.63 | 2.59% | 502 |
| Jul 24, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -2.79% | 23 |