Skip to main content
logo
Grayscale Bitcoin Adopters ETF (BCOR)
NYSEARCA: BCOR · Real-Time Price · USD
25.35
+0.12 (0.48%)
Aug 25, 2026, 9:40 AM EDT - Market open

BCOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202625.2126.1825.2125.2325.230.26%26,561
Aug 21, 202626.3326.8025.0225.1625.165.14%755
Aug 20, 202623.9323.9323.9323.9323.934.73%121
Aug 19, 202622.6022.9222.6022.8522.856.82%2,811
Aug 18, 202621.6221.6221.3921.3921.39-2.28%163
Aug 17, 202621.8921.8921.8921.8921.891.41%25
Aug 14, 202621.6821.6821.4921.5921.59-0.86%1,290
Aug 13, 202621.7821.7821.7821.7821.782.27%27
Aug 12, 202621.2821.2921.2821.2921.29-0.79%127
Aug 11, 202621.0221.5321.0221.4621.460.09%357
Aug 10, 202621.4221.4421.4221.4421.44-1.11%1,232
Aug 7, 202621.6821.6821.6821.6821.682.04%191
Aug 6, 202623.8723.8721.2521.2521.25-2.07%13,950
Aug 5, 202621.7021.7021.7021.7021.70-1.53%236
Aug 4, 202621.5622.0421.5522.0422.041.65%556
Aug 3, 202621.2021.8121.2021.6821.682.30%789
Jul 31, 202620.8721.1920.8721.1921.19-2.60%162
Jul 30, 202621.7621.7621.7621.7621.765.44%99
Jul 29, 202620.6420.6420.6420.6420.63-3.62%34
Jul 28, 202621.0321.4121.0321.4121.41-1.00%1,142
Jul 27, 202620.6221.6320.6221.6321.632.59%502
Jul 24, 202621.0821.0821.0821.0821.08-2.79%23
Jul 23, 202621.6921.6921.6921.6921.69-4.92%94
Jul 22, 202622.8122.8122.8122.8122.81-1.62%181
Jul 21, 202623.1823.1823.1823.1823.183.32%44
Jul 20, 202622.3822.6922.3822.4422.441.70%627
Jul 17, 202621.8722.0621.8722.0622.06-1.30%1,888
Jul 16, 202625.2525.2522.3522.3522.35-3.11%435
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