Global X Blockchain ETF (BKCH)
NASDAQ: BKCH · Real-Time Price · USD
71.60
-2.85 (-3.83%)
At close: Apr 28, 2026, 4:00 PM EDT
70.51
-1.09 (-1.52%)
After-hours: Apr 28, 2026, 7:21 PM EDT
BKCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 71.76 | 72.61 | 69.76 | 71.60 | 71.60 | -3.83% | 56,884 |
| Apr 27, 2026 | 76.15 | 76.72 | 73.50 | 74.45 | 74.45 | -2.23% | 72,018 |
| Apr 24, 2026 | 78.79 | 79.15 | 75.90 | 76.15 | 76.15 | -0.62% | 57,209 |
| Apr 23, 2026 | 76.88 | 79.42 | 74.93 | 76.62 | 76.62 | -0.22% | 156,586 |
| Apr 22, 2026 | 75.21 | 77.27 | 75.21 | 76.79 | 76.79 | 5.99% | 150,812 |
| Apr 21, 2026 | 76.83 | 76.83 | 72.44 | 72.45 | 72.45 | -4.32% | 114,021 |
| Apr 20, 2026 | 73.72 | 76.07 | 73.53 | 75.72 | 75.72 | 0.52% | 74,990 |
| Apr 17, 2026 | 74.00 | 75.82 | 72.86 | 75.33 | 75.33 | 4.67% | 801,322 |
| Apr 16, 2026 | 72.69 | 72.69 | 69.23 | 71.97 | 71.97 | -0.58% | 29,356 |
| Apr 15, 2026 | 71.62 | 72.39 | 69.92 | 72.39 | 72.39 | 0.89% | 35,414 |
| Apr 14, 2026 | 70.00 | 73.26 | 70.00 | 71.75 | 71.75 | 6.38% | 82,046 |
| Apr 13, 2026 | 62.65 | 67.80 | 62.31 | 67.45 | 67.45 | 5.06% | 89,021 |
| Apr 10, 2026 | 63.94 | 65.69 | 63.94 | 64.20 | 64.20 | 1.34% | 19,719 |
| Apr 9, 2026 | 61.76 | 64.67 | 61.50 | 63.35 | 63.35 | 0.72% | 137,080 |
| Apr 8, 2026 | 63.59 | 63.84 | 61.15 | 62.90 | 62.90 | 6.70% | 38,555 |
| Apr 7, 2026 | 57.03 | 58.95 | 56.11 | 58.95 | 58.95 | 1.12% | 37,215 |
| Apr 6, 2026 | 57.21 | 59.01 | 57.21 | 58.30 | 58.30 | 2.91% | 37,456 |
| Apr 2, 2026 | 53.51 | 56.84 | 52.58 | 56.65 | 56.65 | 0.98% | 50,140 |
| Apr 1, 2026 | 57.14 | 57.59 | 55.81 | 56.10 | 56.10 | 0.47% | 30,891 |
| Mar 31, 2026 | 53.25 | 55.90 | 52.40 | 55.84 | 55.84 | 7.76% | 42,927 |
| Mar 30, 2026 | 56.13 | 56.25 | 50.99 | 51.82 | 51.82 | -6.17% | 77,257 |
| Mar 27, 2026 | 57.41 | 57.41 | 54.27 | 55.23 | 55.23 | -5.77% | 84,978 |
| Mar 26, 2026 | 61.78 | 62.00 | 58.40 | 58.61 | 58.61 | -7.03% | 91,917 |
| Mar 25, 2026 | 63.15 | 64.56 | 62.25 | 63.04 | 63.04 | 2.94% | 34,020 |
| Mar 24, 2026 | 62.20 | 63.50 | 60.20 | 61.24 | 61.24 | -3.22% | 55,426 |
| Mar 23, 2026 | 61.34 | 64.41 | 61.34 | 63.28 | 63.28 | 4.25% | 30,174 |
| Mar 20, 2026 | 62.52 | 62.75 | 59.04 | 60.70 | 60.70 | -3.56% | 35,679 |
| Mar 19, 2026 | 60.91 | 63.25 | 59.68 | 62.94 | 62.94 | 0.30% | 51,026 |
| Mar 18, 2026 | 64.11 | 64.54 | 62.75 | 62.75 | 62.75 | -4.04% | 39,911 |
| Mar 17, 2026 | 64.28 | 66.19 | 64.28 | 65.39 | 65.39 | 0.26% | 33,992 |
| Mar 16, 2026 | 65.03 | 65.83 | 63.88 | 65.22 | 65.22 | 5.43% | 450,333 |
| Mar 13, 2026 | 63.50 | 65.30 | 61.53 | 61.86 | 61.86 | 0.83% | 42,458 |
| Mar 12, 2026 | 61.48 | 61.88 | 59.74 | 61.35 | 61.35 | -2.57% | 64,883 |
| Mar 11, 2026 | 61.73 | 64.10 | 61.73 | 62.97 | 62.97 | 3.40% | 73,470 |
| Mar 10, 2026 | 61.50 | 62.54 | 60.74 | 60.90 | 60.90 | -0.02% | 58,249 |
| Mar 9, 2026 | 58.19 | 61.34 | 57.63 | 60.91 | 60.91 | 3.47% | 54,054 |
| Mar 6, 2026 | 61.59 | 61.94 | 58.57 | 58.87 | 58.87 | -7.38% | 85,124 |
| Mar 5, 2026 | 65.04 | 65.78 | 61.63 | 63.56 | 63.56 | -3.78% | 80,011 |
| Mar 4, 2026 | 62.94 | 66.93 | 62.94 | 66.06 | 66.06 | 9.37% | 72,443 |
| Mar 3, 2026 | 60.94 | 61.76 | 58.85 | 60.40 | 60.40 | -5.45% | 48,630 |
| Mar 2, 2026 | 60.37 | 64.93 | 60.37 | 63.88 | 63.88 | 2.54% | 104,618 |
| Feb 27, 2026 | 64.00 | 64.00 | 61.00 | 62.30 | 62.30 | -4.84% | 61,153 |
| Feb 26, 2026 | 66.14 | 66.83 | 63.78 | 65.47 | 65.47 | -1.28% | 42,201 |
| Feb 25, 2026 | 66.90 | 67.81 | 65.98 | 66.32 | 66.32 | 2.27% | 42,122 |
| Feb 24, 2026 | 60.50 | 65.05 | 60.04 | 64.85 | 64.85 | 5.09% | 51,431 |
| Feb 23, 2026 | 60.01 | 61.71 | 60.01 | 61.71 | 61.71 | 0.16% | 55,585 |
| Feb 20, 2026 | 62.95 | 64.57 | 60.84 | 61.61 | 61.61 | -2.75% | 44,297 |
| Feb 19, 2026 | 61.49 | 63.61 | 60.27 | 63.35 | 63.35 | 0.90% | 43,766 |
| Feb 18, 2026 | 62.41 | 65.00 | 62.15 | 62.78 | 62.78 | -0.74% | 46,105 |
| Feb 17, 2026 | 64.09 | 64.44 | 61.72 | 63.25 | 63.25 | -2.81% | 38,182 |