Grayscale Bitcoin Premium Income ETF (BPI)
NYSEARCA: BPI · Real-Time Price · USD
43.32
-2.04 (-4.51%)
Aug 14, 2025, 1:19 PM - Market open
BPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 43.68 | 43.77 | 43.32 | 43.38 | - | -4.37% | 4,084 |
| Aug 13, 2025 | 44.68 | 45.36 | 44.68 | 45.36 | 45.36 | 45.00% | 5,164 |
| Aug 12, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 3,453 |
| Aug 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 530 |
| Aug 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 30 |
| Aug 7, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 4,284 |
| Aug 6, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 408 |
| Aug 5, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 227 |
| Aug 4, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,825 |
| Aug 1, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 10 |
| Jul 31, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 138 |
| Jul 30, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 605 |
| Jul 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 4,207 |
| Jul 28, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,161 |
| Jul 25, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1 |
| Jul 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 500 |
| Jul 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 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 | 0.01 | 0.04% | 17,213 |
| Jul 16, 2025 | 44.77 | 45.04 | 44.76 | 44.90 | 0.01 | 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 | 0.00 | 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 |
| Jul 1, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 4,780 |
| Jun 30, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 920 |
| Jun 27, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 3,511 |
| Jun 26, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 981 |
| Jun 25, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 7,600 |
| Jun 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 100.00% | 4,847 |
| Jun 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 4,141 |
| Jun 20, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 300 |
| Jun 18, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 1,280 |
| Jun 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 4,800 |
| Jun 16, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 70 |
| Jun 13, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 350 |
| Jun 12, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 2,769 |
| Jun 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 71 |
| Jun 10, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 313 |
| Jun 9, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 400 |
| Jun 6, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 107 |
| Jun 5, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 6,480 |
| Jun 4, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 595 |