Grayscale Bitcoin Premium Income ETF (BPI)
NYSEARCA: BPI · Real-Time Price · USD
23.77
-0.04 (-0.18%)
At close: Mar 20, 2026, 4:00 PM EDT
23.82
+0.05 (0.22%)
After-hours: Mar 20, 2026, 8:00 PM EDT
BPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 23.60 | 23.77 | 23.60 | 23.77 | 23.77 | -0.18% | 3,243 |
| Mar 19, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -1.10% | 143 |
| Mar 18, 2026 | 24.41 | 24.41 | 24.08 | 24.08 | 24.08 | -3.98% | 249 |
| Mar 17, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 1.03% | 47 |
| Mar 16, 2026 | 24.80 | 24.82 | 24.80 | 24.82 | 24.82 | 3.20% | 2,563 |
| Mar 13, 2026 | 24.70 | 24.70 | 24.05 | 24.05 | 24.05 | 0.93% | 303 |
| Mar 12, 2026 | 23.60 | 23.83 | 23.60 | 23.83 | 23.83 | -1.05% | 1,895 |
| Mar 11, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 23.84 | 0.87% | 41 |
| Mar 10, 2026 | 24.17 | 24.19 | 23.87 | 23.87 | 23.64 | 1.30% | 1,759 |
| Mar 9, 2026 | 23.38 | 23.56 | 23.38 | 23.56 | 23.33 | 1.47% | 893 |
| Mar 6, 2026 | 23.40 | 23.49 | 23.22 | 23.22 | 23.00 | -3.52% | 418 |
| Mar 5, 2026 | 23.89 | 24.07 | 23.89 | 24.07 | 23.84 | -1.71% | 368 |
| Mar 4, 2026 | 24.34 | 24.49 | 24.34 | 24.49 | 24.25 | 5.37% | 852 |
| Mar 3, 2026 | 23.31 | 23.31 | 23.12 | 23.24 | 23.02 | -1.33% | 5,279 |
| Mar 2, 2026 | 22.43 | 23.56 | 22.43 | 23.56 | 23.33 | 4.80% | 848 |
| Feb 27, 2026 | 22.62 | 22.62 | 22.48 | 22.48 | 22.26 | -2.28% | 989 |
| Feb 26, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.78 | -2.46% | 65 |
| Feb 25, 2026 | 23.45 | 23.58 | 23.45 | 23.58 | 23.23 | 6.03% | 377 |
| Feb 24, 2026 | 21.99 | 22.24 | 21.92 | 22.24 | 21.91 | 0.09% | 1,994 |
| Feb 23, 2026 | 22.61 | 22.69 | 22.22 | 22.22 | 21.89 | -4.10% | 1,665 |
| Feb 20, 2026 | 23.00 | 23.21 | 23.00 | 23.17 | 22.82 | 1.10% | 1,215 |
| Feb 19, 2026 | 22.71 | 22.92 | 22.71 | 22.92 | 22.58 | 0.72% | 4,308 |
| Feb 18, 2026 | 23.05 | 23.05 | 22.76 | 22.76 | 22.41 | -2.08% | 433 |
| Feb 17, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 22.89 | -0.87% | 92 |
| Feb 13, 2026 | 22.96 | 23.51 | 22.96 | 23.44 | 23.09 | 4.60% | 1,904 |
| Feb 12, 2026 | 22.41 | 22.44 | 22.41 | 22.41 | 22.08 | -4.08% | 1,419 |
| Feb 11, 2026 | 23.01 | 23.37 | 23.01 | 23.37 | 22.71 | -1.19% | 2,097 |
| Feb 10, 2026 | 23.46 | 23.68 | 23.46 | 23.65 | 22.99 | -1.75% | 1,285 |
| Feb 9, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 23.39 | 1.37% | 168 |
| Feb 6, 2026 | 23.20 | 23.95 | 23.20 | 23.74 | 23.08 | 9.22% | 2,014 |
| Feb 5, 2026 | 24.00 | 24.00 | 21.74 | 21.74 | 21.13 | -13.77% | 1,915 |
| Feb 4, 2026 | 25.88 | 25.88 | 25.15 | 25.21 | 24.50 | -3.80% | 1,748 |
| Feb 3, 2026 | 26.28 | 26.28 | 26.20 | 26.20 | 25.47 | -2.02% | 659 |
| Feb 2, 2026 | 26.71 | 27.10 | 26.71 | 26.75 | 26.00 | -6.88% | 7,218 |
| Jan 30, 2026 | 28.52 | 28.72 | 28.47 | 28.72 | 27.92 | -0.14% | 1,310 |
| Jan 29, 2026 | 29.12 | 29.13 | 28.58 | 28.76 | 27.96 | -6.00% | 5,259 |
| Jan 28, 2026 | 30.94 | 30.94 | 30.60 | 30.60 | 29.60 | -0.25% | 1,230 |
| Jan 27, 2026 | 30.40 | 30.68 | 30.40 | 30.68 | 29.68 | 1.96% | 413 |
| Jan 26, 2026 | 30.21 | 30.44 | 30.09 | 30.09 | 29.11 | -2.12% | 755 |
| Jan 23, 2026 | 30.56 | 31.18 | 30.56 | 30.74 | 29.74 | 0.08% | 432 |
| Jan 22, 2026 | 30.63 | 30.71 | 30.46 | 30.71 | 29.71 | -0.70% | 687 |
| Jan 21, 2026 | 30.87 | 30.93 | 30.12 | 30.93 | 29.92 | 0.63% | 3,611 |
| Jan 20, 2026 | 31.13 | 31.13 | 30.69 | 30.73 | 29.73 | -5.67% | 2,491 |
| Jan 16, 2026 | 32.70 | 32.70 | 32.35 | 32.58 | 31.52 | -0.02% | 1,668 |
| Jan 15, 2026 | 33.06 | 33.06 | 32.59 | 32.59 | 31.53 | -1.23% | 943 |
| Jan 14, 2026 | 32.89 | 32.99 | 32.78 | 32.99 | 31.92 | 1.55% | 2,978 |
| Jan 13, 2026 | 32.49 | 32.49 | 32.49 | 32.49 | 31.21 | 3.00% | 113 |
| Jan 12, 2026 | 31.60 | 31.67 | 31.54 | 31.54 | 30.30 | 1.29% | 492 |
| Jan 9, 2026 | 31.11 | 31.14 | 31.05 | 31.14 | 29.91 | -0.52% | 2,133 |
| Jan 8, 2026 | 31.35 | 31.35 | 31.30 | 31.30 | 30.07 | 0.16% | 395 |