Skip to main content
logo
Grayscale Bitcoin Adopters ETF (BCOR)
NYSEARCA: BCOR · Real-Time Price · USD
26.22
+1.07 (4.24%)
Apr 22, 2026, 4:00 PM EDT - Market closed

BCOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%399
Apr 7, 202620.7321.2220.7221.2221.22-0.95%437
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%574
Mar 6, 202622.8022.9922.8022.8322.83-3.26%554
Mar 5, 202624.3324.3323.4323.6023.60-2.61%616
Mar 4, 202624.1524.3724.1524.2324.236.54%6,097
Mar 3, 202622.2422.7422.2422.7422.74-3.33%2,997
Mar 2, 202623.5223.5323.5223.5323.532.91%463
Feb 27, 202622.9322.9322.7522.8622.86-1.20%1,516
Feb 26, 202623.3023.3023.1423.1423.14-1.01%2,600
Feb 25, 202623.3223.3723.3123.3723.373.87%712
Feb 24, 202622.4722.5022.4722.5022.502.33%179
Feb 23, 202622.8022.8021.9921.9921.99-3.42%890
Feb 20, 202623.0723.0722.6522.7722.77-0.07%276
Feb 19, 202622.7922.7922.7922.7922.790.92%108
Feb 18, 202622.5822.5822.5822.5822.580.35%100
Feb 17, 202622.5022.5022.5022.5022.50-2.14%128
Feb 13, 202622.9222.9922.9222.9922.993.21%436
Feb 12, 202622.2822.2822.2822.2822.28-2.97%206
Feb 11, 202622.8623.0022.8622.9622.96-2.50%537
Feb 10, 202623.8923.8923.5523.5523.55-0.82%255