Skip to main content
logo
Grayscale Bitcoin Adopters ETF (BCOR)
NYSEARCA: BCOR · Real-Time Price · USD
23.07
+0.15 (0.66%)
Jul 15, 2026, 4:00 PM EDT - Market closed

BCOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 202621.2723.0721.2723.0723.070.64%500
Jul 14, 202622.9322.9322.9322.9322.923.31%32
Jul 13, 202622.1922.1922.1922.1922.19-2.73%82
Jul 10, 202622.8122.8122.8122.8122.810.03%87
Jul 9, 202622.8822.8822.8122.8122.811.39%439
Jul 8, 202622.1322.4922.1322.4922.49-1.21%455
Jul 7, 202622.9222.9222.7722.7722.77-3.43%389
Jul 6, 202623.0323.5822.8123.5823.583.42%1,120
Jul 2, 202622.6722.8022.6722.8022.80-0.06%513
Jul 1, 202623.0823.0822.8122.8122.812.64%324
Jun 30, 202621.8422.2321.8422.2322.23-1.58%732
Jun 29, 202622.0022.5821.9822.5822.583.26%1,935
Jun 26, 202621.3321.9721.3321.8721.871.82%4,457
Jun 25, 202621.4821.4821.4721.4821.48-3.25%384
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