Grayscale Bitcoin Premium Income ETF (BPI)
NYSEARCA: BPI · Real-Time Price · USD
32.58
-0.01 (-0.03%)
Jan 16, 2026, 4:00 PM EST - Market closed
BPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 32.70 | 32.70 | 32.35 | 32.58 | 32.58 | -0.02% | 1,668 |
| Jan 15, 2026 | 33.06 | 33.06 | 32.59 | 32.59 | 32.59 | -1.23% | 943 |
| Jan 14, 2026 | 32.89 | 32.99 | 32.78 | 32.99 | 32.99 | 1.55% | 2,978 |
| Jan 13, 2026 | 32.49 | 32.49 | 32.49 | 32.49 | 32.26 | 3.00% | 113 |
| Jan 12, 2026 | 31.60 | 31.67 | 31.54 | 31.54 | 31.32 | 1.29% | 492 |
| Jan 9, 2026 | 31.11 | 31.14 | 31.05 | 31.14 | 30.92 | -0.52% | 2,133 |
| Jan 8, 2026 | 31.35 | 31.35 | 31.30 | 31.30 | 31.08 | 0.16% | 395 |
| Jan 7, 2026 | 31.54 | 31.54 | 31.22 | 31.25 | 31.03 | -1.27% | 2,972 |
| Jan 6, 2026 | 32.24 | 32.24 | 31.59 | 31.65 | 31.43 | -1.09% | 1,936 |
| Jan 5, 2026 | 31.52 | 32.00 | 31.52 | 32.00 | 31.77 | 4.00% | 1,069 |
| Jan 2, 2026 | 30.73 | 31.00 | 30.61 | 30.77 | 30.55 | 2.10% | 1,432 |
| Dec 31, 2025 | 30.78 | 30.78 | 29.94 | 30.14 | 29.92 | -0.70% | 9,304 |
| Dec 30, 2025 | 30.50 | 30.50 | 30.35 | 30.35 | 30.13 | 0.89% | 1,376 |
| Dec 29, 2025 | 30.24 | 30.24 | 30.08 | 30.08 | 29.87 | -1.23% | 1,579 |
| Dec 26, 2025 | 30.25 | 30.46 | 30.25 | 30.46 | 29.97 | 0.39% | 1,391 |
| Dec 24, 2025 | 30.18 | 30.34 | 30.18 | 30.34 | 29.86 | -0.42% | 790 |
| Dec 23, 2025 | 30.28 | 30.51 | 30.28 | 30.46 | 29.98 | -0.25% | 898 |
| Dec 22, 2025 | 31.04 | 31.09 | 30.51 | 30.54 | 30.06 | 0.45% | 1,921 |
| Dec 19, 2025 | 30.43 | 30.43 | 30.16 | 30.40 | 29.92 | 2.70% | 1,340 |
| Dec 18, 2025 | 30.64 | 30.64 | 29.61 | 29.61 | 29.14 | -1.25% | 641 |
| Dec 17, 2025 | 31.32 | 31.32 | 29.96 | 29.98 | 29.50 | -2.07% | 785 |
| Dec 16, 2025 | 30.44 | 30.61 | 30.44 | 30.61 | 30.13 | 2.24% | 588 |
| Dec 15, 2025 | 30.98 | 30.98 | 29.94 | 29.94 | 29.47 | -4.86% | 2,331 |
| Dec 12, 2025 | 31.53 | 31.53 | 31.27 | 31.47 | 30.97 | -2.17% | 395 |
| Dec 11, 2025 | 31.69 | 32.17 | 31.44 | 32.17 | 31.43 | -0.48% | 4,621 |
| Dec 10, 2025 | 32.05 | 32.70 | 32.05 | 32.33 | 31.58 | -0.42% | 1,906 |
| Dec 9, 2025 | 31.54 | 32.46 | 31.54 | 32.46 | 31.71 | 2.21% | 545 |
| Dec 8, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.03 | 1.62% | 136 |
| Dec 5, 2025 | 31.81 | 31.81 | 31.26 | 31.26 | 30.54 | -2.83% | 419 |
| Dec 4, 2025 | 31.99 | 32.17 | 31.77 | 32.17 | 31.42 | -0.27% | 776 |
| Dec 3, 2025 | 31.98 | 32.30 | 31.97 | 32.26 | 31.51 | 1.93% | 1,988 |
| Dec 2, 2025 | 31.09 | 31.83 | 31.09 | 31.64 | 30.91 | 5.71% | 1,377 |
| Dec 1, 2025 | 30.08 | 30.08 | 29.64 | 29.94 | 29.24 | -5.14% | 609 |
| Nov 28, 2025 | 31.85 | 31.85 | 31.56 | 31.56 | 30.83 | 1.15% | 2,979 |
| Nov 26, 2025 | 30.47 | 31.20 | 30.43 | 31.20 | 30.48 | 1.73% | 7,499 |
| Nov 25, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 29.73 | -1.59% | 134 |
| Nov 24, 2025 | 30.20 | 31.16 | 30.20 | 31.16 | 30.21 | 5.16% | 2,111 |
| Nov 21, 2025 | 29.63 | 29.83 | 29.30 | 29.64 | 28.73 | -2.18% | 2,581 |
| Nov 20, 2025 | 31.76 | 31.76 | 30.30 | 30.30 | 29.37 | -3.49% | 773 |
| Nov 19, 2025 | 31.50 | 31.50 | 31.08 | 31.39 | 30.43 | -3.38% | 2,360 |
| Nov 18, 2025 | 32.09 | 32.83 | 32.09 | 32.49 | 31.50 | 0.88% | 1,218 |
| Nov 17, 2025 | 33.39 | 33.39 | 32.07 | 32.21 | 31.22 | -2.48% | 7,190 |
| Nov 14, 2025 | 34.10 | 34.10 | 33.03 | 33.03 | 32.02 | -3.87% | 4,693 |
| Nov 13, 2025 | 35.00 | 35.00 | 34.25 | 34.36 | 33.31 | -4.68% | 1,464 |
| Nov 12, 2025 | 37.29 | 37.29 | 36.04 | 36.04 | 34.51 | -1.24% | 175 |
| Nov 11, 2025 | 36.65 | 36.70 | 36.49 | 36.49 | 34.94 | -2.89% | 496 |
| Nov 10, 2025 | 37.56 | 37.58 | 37.56 | 37.58 | 35.98 | 2.12% | 305 |
| Nov 7, 2025 | 35.91 | 36.80 | 35.75 | 36.80 | 35.24 | 2.73% | 940 |
| Nov 6, 2025 | 36.38 | 36.39 | 35.82 | 35.82 | 34.30 | -2.70% | 1,006 |
| Nov 5, 2025 | 36.48 | 36.82 | 36.48 | 36.82 | 35.25 | 3.17% | 699 |