Grayscale Bitcoin Premium Income ETF (BPI)
NYSEARCA: BPI · Real-Time Price · USD
41.49
+0.32 (0.77%)
Sep 11, 2025, 4:00 PM EDT - Market closed
BPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 41.44 | 41.49 | 41.44 | 41.49 | 41.49 | 41.00% | 335 |
| Sep 10, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 24 |
| Sep 9, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -100.00% | 130 |
| Sep 8, 2025 | 40.84 | 40.96 | 40.61 | 40.70 | 40.70 | 40.00% | 7,048 |
| Sep 5, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 4,689 |
| Sep 4, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -100.00% | 24 |
| Sep 3, 2025 | 40.59 | 41.02 | 40.59 | 40.99 | 40.99 | 40.00% | 132 |
| Sep 2, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,027 |
| Aug 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 10,824 |
| Aug 28, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 24 |
| Aug 27, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 324 |
| Aug 26, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 29 |
| Aug 25, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 25 |
| Aug 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 350 |
| Aug 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | -100.00% | 971 |
| Aug 20, 2025 | 42.32 | 42.32 | 42.30 | 42.30 | 0.01 | 1.00% | 1,444 |
| Aug 19, 2025 | 42.71 | 42.71 | 41.89 | 41.89 | 0.01 | -2.57% | 3,306 |
| Aug 18, 2025 | 42.75 | 43.06 | 42.50 | 42.99 | 0.01 | 42.00% | 3,420 |
| Aug 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 1,721 |
| Aug 14, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 2,106 |
| Aug 13, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 5,164 |
| Aug 12, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 3,453 |
| Aug 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 530 |
| Aug 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 30 |
| Aug 7, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 4,284 |
| Aug 6, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 408 |
| Aug 5, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 227 |
| Aug 4, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 1,825 |
| Aug 1, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 10 |
| Jul 31, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 138 |
| Jul 30, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 605 |
| Jul 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 4,207 |
| Jul 28, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 1,161 |
| Jul 25, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 1 |
| Jul 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 500 |
| Jul 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 1,410 |
| Jul 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 21 |
| Jul 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 27,782 |
| Jul 18, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | -100.00% | 28,510 |
| Jul 17, 2025 | 44.54 | 45.08 | 44.52 | 44.92 | 0 | 0.04% | 17,213 |
| Jul 16, 2025 | 44.77 | 45.04 | 44.76 | 44.90 | 0 | 44.00% | 2,996 |
| Jul 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 3,727 |
| Jul 14, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 15,126 |
| Jul 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 1,141 |
| Jul 10, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 110 |
| Jul 9, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | -100.00% | 149 |
| Jul 8, 2025 | 41.23 | 41.43 | 41.02 | 41.27 | 0 | 20.00% | 10,013 |
| Jul 7, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 677 |
| Jul 3, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 874 |
| Jul 2, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 552 |