Grayscale Bitcoin Premium Income ETF (BPI)
NYSEARCA: BPI · Real-Time Price · USD
31.39
-1.10 (-3.39%)
Nov 19, 2025, 4:00 PM EST - Market closed
BPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 31.50 | 31.50 | 31.08 | 31.39 | 31.39 | -3.38% | 2,360 |
| Nov 18, 2025 | 32.09 | 32.83 | 32.09 | 32.49 | 32.49 | 0.88% | 1,218 |
| Nov 17, 2025 | 33.39 | 33.39 | 32.07 | 32.21 | 32.20 | -2.48% | 7,190 |
| Nov 14, 2025 | 34.10 | 34.10 | 33.03 | 33.03 | 33.03 | -3.87% | 4,693 |
| Nov 13, 2025 | 35.00 | 35.00 | 34.25 | 34.36 | 34.36 | -4.68% | 1,464 |
| Nov 12, 2025 | 37.29 | 37.29 | 36.04 | 36.04 | 35.60 | -1.24% | 175 |
| Nov 11, 2025 | 36.65 | 36.70 | 36.49 | 36.49 | 36.04 | -2.89% | 496 |
| Nov 10, 2025 | 37.56 | 37.58 | 37.56 | 37.58 | 37.12 | 2.12% | 305 |
| Nov 7, 2025 | 35.91 | 36.80 | 35.75 | 36.80 | 36.35 | 2.73% | 940 |
| Nov 6, 2025 | 36.38 | 36.39 | 35.82 | 35.82 | 35.38 | -2.70% | 1,006 |
| Nov 5, 2025 | 36.48 | 36.82 | 36.48 | 36.82 | 36.36 | 3.17% | 699 |
| Nov 4, 2025 | 36.40 | 36.76 | 35.50 | 35.69 | 35.24 | -5.19% | 9,218 |
| Nov 3, 2025 | 37.96 | 37.96 | 37.43 | 37.64 | 37.17 | -2.81% | 2,749 |
| Oct 31, 2025 | 38.65 | 38.73 | 38.37 | 38.73 | 38.25 | 3.00% | 2,012 |
| Oct 30, 2025 | 38.12 | 38.12 | 37.60 | 37.60 | 37.14 | -3.38% | 742 |
| Oct 29, 2025 | 39.43 | 39.43 | 38.92 | 38.92 | 38.44 | -3.21% | 1,221 |
| Oct 28, 2025 | 40.79 | 40.79 | 40.21 | 40.21 | 39.30 | -0.75% | 9,056 |
| Oct 27, 2025 | 40.36 | 40.63 | 40.36 | 40.51 | 39.60 | 3.27% | 919 |
| Oct 24, 2025 | 39.12 | 39.30 | 39.12 | 39.23 | 38.34 | 0.59% | 1,538 |
| Oct 23, 2025 | 38.73 | 39.19 | 38.70 | 39.00 | 38.12 | 2.02% | 998 |
| Oct 22, 2025 | 38.16 | 38.38 | 38.15 | 38.22 | 37.36 | -2.97% | 1,881 |
| Oct 21, 2025 | 38.28 | 39.42 | 38.28 | 39.39 | 38.51 | 0.82% | 2,142 |
| Oct 20, 2025 | 39.23 | 39.25 | 38.99 | 39.07 | 38.19 | 3.52% | 2,164 |
| Oct 17, 2025 | 37.56 | 37.87 | 37.26 | 37.74 | 36.90 | -1.87% | 27,958 |
| Oct 16, 2025 | 39.23 | 39.23 | 38.46 | 38.46 | 37.60 | -2.66% | 2,630 |
| Oct 15, 2025 | 39.93 | 39.93 | 39.24 | 39.52 | 38.63 | -1.25% | 926 |
| Oct 14, 2025 | 39.93 | 40.02 | 39.59 | 40.02 | 39.12 | -3.72% | 2,896 |
| Oct 13, 2025 | 41.23 | 41.56 | 41.12 | 41.56 | 40.25 | -0.55% | 4,775 |
| Oct 10, 2025 | 42.41 | 42.41 | 41.55 | 41.79 | 40.47 | -3.04% | 834 |
| Oct 9, 2025 | 43.45 | 43.45 | 43.10 | 43.10 | 41.74 | -1.39% | 1,583 |
| Oct 8, 2025 | 43.56 | 43.71 | 43.56 | 43.71 | 42.33 | 1.21% | 1,594 |
| Oct 7, 2025 | 43.69 | 43.69 | 43.08 | 43.18 | 41.82 | -1.70% | 4,176 |
| Oct 6, 2025 | 43.58 | 44.01 | 43.56 | 43.93 | 42.54 | 1.49% | 2,138 |
| Oct 3, 2025 | 42.74 | 43.29 | 42.74 | 43.29 | 41.92 | 1.01% | 1,267 |
| Oct 2, 2025 | 42.40 | 43.00 | 42.40 | 42.85 | 41.50 | 2.30% | 1,813 |
| Oct 1, 2025 | 41.67 | 41.94 | 41.67 | 41.89 | 40.56 | 2.07% | 5,541 |
| Sep 30, 2025 | 40.80 | 41.04 | 40.62 | 41.04 | 39.74 | 0.03% | 1,125 |
| Sep 29, 2025 | 40.20 | 41.03 | 40.19 | 41.03 | 39.73 | 3.60% | 2,516 |
| Sep 26, 2025 | 39.76 | 39.96 | 39.60 | 39.60 | 38.02 | -0.39% | 2,437 |
| Sep 25, 2025 | 40.12 | 40.35 | 39.58 | 39.76 | 38.17 | -3.08% | 1,931 |
| Sep 24, 2025 | 41.16 | 41.16 | 40.98 | 41.02 | 39.39 | 1.57% | 2,129 |
| Sep 23, 2025 | 40.87 | 40.87 | 40.36 | 40.39 | 38.78 | -0.45% | 831 |
| Sep 22, 2025 | 41.06 | 41.06 | 40.57 | 40.57 | 38.96 | -2.44% | 4,159 |
| Sep 19, 2025 | 41.87 | 41.87 | 41.59 | 41.59 | 39.93 | -1.32% | 2,347 |
| Sep 18, 2025 | 42.24 | 42.24 | 42.14 | 42.14 | 40.46 | 1.39% | 987 |
| Sep 17, 2025 | 41.59 | 41.59 | 41.45 | 41.56 | 39.91 | -0.54% | 2,274 |
| Sep 16, 2025 | 41.39 | 41.79 | 41.39 | 41.79 | 40.12 | 0.93% | 3,880 |
| Sep 15, 2025 | 41.32 | 41.40 | 41.12 | 41.40 | 39.75 | -0.70% | 2,202 |
| Sep 12, 2025 | 41.33 | 41.75 | 41.30 | 41.70 | 40.03 | 0.50% | 1,361 |
| Sep 11, 2025 | 41.44 | 41.49 | 41.44 | 41.49 | 39.51 | 0.78% | 335 |