Global X Blockchain ETF (BKCH)
NASDAQ: BKCH · Real-Time Price · USD
60.46
-1.18 (-1.91%)
At close: Jul 28, 2025, 4:00 PM
60.75
+0.29 (0.48%)
Pre-market: Jul 29, 2025, 4:19 AM EDT
BKCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 62.33 | 62.49 | 59.91 | 60.46 | 60.46 | -1.91% | 57,647 |
| Jul 25, 2025 | 62.06 | 62.06 | 60.41 | 61.64 | 61.64 | -2.18% | 71,256 |
| Jul 24, 2025 | 63.02 | 64.18 | 62.41 | 63.01 | 63.01 | -0.24% | 48,401 |
| Jul 23, 2025 | 63.15 | 63.38 | 61.13 | 63.16 | 63.16 | -1.03% | 67,313 |
| Jul 22, 2025 | 63.30 | 64.05 | 60.75 | 63.82 | 63.82 | 2.44% | 93,251 |
| Jul 21, 2025 | 64.72 | 67.40 | 62.14 | 62.30 | 62.30 | -1.46% | 95,742 |
| Jul 18, 2025 | 64.12 | 66.00 | 61.70 | 63.22 | 63.22 | 0.17% | 65,999 |
| Jul 17, 2025 | 61.07 | 63.36 | 60.51 | 63.11 | 63.11 | 3.21% | 69,778 |
| Jul 16, 2025 | 59.58 | 61.58 | 59.58 | 61.15 | 61.15 | 4.85% | 63,799 |
| Jul 15, 2025 | 59.09 | 59.50 | 57.40 | 58.32 | 58.32 | -2.08% | 48,413 |
| Jul 14, 2025 | 59.65 | 62.45 | 59.08 | 59.56 | 59.56 | 2.46% | 218,238 |
| Jul 11, 2025 | 60.23 | 60.83 | 58.00 | 58.13 | 58.13 | -1.87% | 55,493 |
| Jul 10, 2025 | 57.69 | 59.85 | 57.39 | 59.24 | 59.24 | 2.01% | 35,426 |
| Jul 9, 2025 | 57.56 | 58.28 | 55.42 | 58.07 | 58.07 | 2.98% | 29,586 |
| Jul 8, 2025 | 57.19 | 58.46 | 56.00 | 56.39 | 56.39 | 0.77% | 39,730 |
| Jul 7, 2025 | 57.09 | 57.11 | 53.81 | 55.96 | 55.96 | -4.28% | 104,389 |
| Jul 3, 2025 | 57.55 | 60.10 | 57.55 | 58.46 | 58.46 | 1.81% | 67,865 |
| Jul 2, 2025 | 53.60 | 57.50 | 53.60 | 57.42 | 57.42 | 8.67% | 75,961 |
| Jul 1, 2025 | 51.99 | 53.89 | 51.58 | 52.84 | 52.84 | 0.30% | 41,746 |
| Jun 30, 2025 | 51.71 | 53.23 | 51.36 | 52.68 | 52.68 | 3.78% | 47,534 |
| Jun 27, 2025 | 52.05 | 52.06 | 50.19 | 50.76 | 50.76 | -1.59% | 46,025 |
| Jun 26, 2025 | 48.42 | 51.91 | 47.92 | 51.58 | 51.52 | 6.24% | 61,843 |
| Jun 25, 2025 | 50.35 | 50.35 | 48.51 | 48.55 | 48.49 | 0.02% | 57,209 |
| Jun 24, 2025 | 45.94 | 48.58 | 45.94 | 48.54 | 48.48 | 7.99% | 58,017 |
| Jun 23, 2025 | 44.88 | 45.82 | 42.93 | 44.95 | 44.90 | -2.15% | 63,799 |
| Jun 20, 2025 | 47.52 | 47.84 | 45.70 | 45.94 | 45.89 | -1.16% | 39,429 |
| Jun 18, 2025 | 45.25 | 47.02 | 44.94 | 46.48 | 46.43 | 2.02% | 21,503 |
| Jun 17, 2025 | 46.99 | 47.30 | 44.83 | 45.56 | 45.51 | -4.98% | 32,583 |
| Jun 16, 2025 | 46.91 | 48.18 | 46.41 | 47.95 | 47.89 | 4.40% | 29,521 |
| Jun 13, 2025 | 46.57 | 47.66 | 45.26 | 45.93 | 45.88 | -4.13% | 43,891 |
| Jun 12, 2025 | 47.75 | 49.37 | 47.64 | 47.91 | 47.85 | -2.30% | 33,823 |
| Jun 11, 2025 | 49.89 | 50.00 | 48.56 | 49.04 | 48.98 | -1.27% | 42,012 |
| Jun 10, 2025 | 50.05 | 50.48 | 48.98 | 49.67 | 49.61 | -0.04% | 50,116 |
| Jun 9, 2025 | 50.00 | 50.22 | 48.30 | 49.69 | 49.63 | 2.10% | 47,033 |
| Jun 6, 2025 | 46.42 | 49.63 | 46.42 | 48.67 | 48.61 | 7.39% | 73,538 |
| Jun 5, 2025 | 48.42 | 48.60 | 44.72 | 45.32 | 45.27 | -4.89% | 46,045 |
| Jun 4, 2025 | 44.79 | 47.93 | 44.79 | 47.65 | 47.60 | 5.61% | 36,849 |
| Jun 3, 2025 | 43.60 | 45.23 | 43.09 | 45.12 | 45.07 | 4.57% | 43,508 |
| Jun 2, 2025 | 41.53 | 43.26 | 41.53 | 43.15 | 43.10 | 4.66% | 37,764 |
| May 30, 2025 | 41.86 | 42.05 | 41.00 | 41.23 | 41.18 | -2.97% | 41,406 |
| May 29, 2025 | 44.21 | 44.21 | 42.28 | 42.49 | 42.44 | -2.01% | 52,615 |
| May 28, 2025 | 45.96 | 45.96 | 43.34 | 43.36 | 43.31 | -6.20% | 54,799 |
| May 27, 2025 | 46.00 | 46.58 | 45.16 | 46.23 | 46.17 | 3.67% | 47,880 |
| May 23, 2025 | 44.99 | 45.40 | 43.96 | 44.59 | 44.54 | -3.94% | 31,306 |
| May 22, 2025 | 46.99 | 48.04 | 45.82 | 46.42 | 46.37 | 2.79% | 71,572 |
| May 21, 2025 | 44.83 | 47.61 | 44.53 | 45.16 | 45.11 | -0.98% | 67,780 |
| May 20, 2025 | 46.20 | 46.20 | 44.41 | 45.61 | 45.55 | -1.42% | 21,662 |
| May 19, 2025 | 44.66 | 46.40 | 44.01 | 46.26 | 46.21 | 1.11% | 48,856 |
| May 16, 2025 | 43.02 | 46.39 | 43.00 | 45.75 | 45.70 | 7.22% | 74,824 |
| May 15, 2025 | 43.40 | 43.40 | 41.18 | 42.67 | 42.62 | -3.04% | 98,788 |