Grayscale Bitcoin Premium Income ETF (BPI)
NYSEARCA: BPI · Real-Time Price · USD
24.52
+0.36 (1.51%)
Apr 10, 2026, 4:00 PM EDT - Market closed
BPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 1.49% | 233 |
| Apr 9, 2026 | 24.25 | 24.26 | 24.16 | 24.16 | 24.16 | 1.14% | 463 |
| Apr 8, 2026 | 23.93 | 23.93 | 23.89 | 23.89 | 23.89 | 3.25% | 544 |
| Apr 7, 2026 | 22.88 | 23.14 | 22.70 | 23.14 | 23.14 | -1.00% | 596 |
| Apr 6, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 3.93% | 281 |
| Apr 2, 2026 | 22.22 | 22.49 | 22.22 | 22.49 | 22.49 | -1.64% | 1,171 |
| Apr 1, 2026 | 22.87 | 23.02 | 22.86 | 22.86 | 22.86 | 0.42% | 1,885 |
| Mar 31, 2026 | 22.71 | 22.81 | 22.66 | 22.77 | 22.77 | 1.06% | 10,449 |
| Mar 30, 2026 | 22.97 | 22.97 | 22.53 | 22.53 | 22.53 | -0.31% | 397 |
| Mar 27, 2026 | 22.69 | 22.69 | 22.60 | 22.60 | 22.36 | -3.42% | 263 |
| Mar 26, 2026 | 23.48 | 23.48 | 23.40 | 23.40 | 23.16 | -2.68% | 224 |
| Mar 25, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 23.80 | 1.92% | 148 |
| Mar 24, 2026 | 23.70 | 23.84 | 23.59 | 23.59 | 23.35 | -1.58% | 614 |
| Mar 23, 2026 | 24.08 | 24.08 | 23.85 | 23.97 | 23.72 | 0.85% | 7,245 |
| Mar 20, 2026 | 23.60 | 23.77 | 23.60 | 23.77 | 23.52 | -0.18% | 3,361 |
| Mar 19, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.56 | -1.10% | 143 |
| Mar 18, 2026 | 24.41 | 24.41 | 24.08 | 24.08 | 23.83 | -3.98% | 249 |
| Mar 17, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.81 | 1.03% | 47 |
| Mar 16, 2026 | 24.80 | 24.82 | 24.80 | 24.82 | 24.56 | 3.20% | 2,665 |
| Mar 13, 2026 | 24.70 | 24.70 | 24.05 | 24.05 | 23.80 | 0.93% | 303 |
| Mar 12, 2026 | 23.60 | 23.83 | 23.60 | 23.83 | 23.58 | -1.05% | 1,895 |
| Mar 11, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 23.60 | 0.87% | 41 |
| Mar 10, 2026 | 24.17 | 24.19 | 23.87 | 23.87 | 23.39 | 1.30% | 1,759 |
| Mar 9, 2026 | 23.38 | 23.56 | 23.38 | 23.56 | 23.09 | 1.47% | 893 |
| Mar 6, 2026 | 23.40 | 23.49 | 23.22 | 23.22 | 22.76 | -3.52% | 418 |
| Mar 5, 2026 | 23.89 | 24.07 | 23.89 | 24.07 | 23.59 | -1.71% | 368 |
| Mar 4, 2026 | 24.34 | 24.49 | 24.34 | 24.49 | 24.00 | 5.37% | 852 |
| Mar 3, 2026 | 23.31 | 23.31 | 23.12 | 23.24 | 22.78 | -1.33% | 5,279 |
| Mar 2, 2026 | 22.43 | 23.56 | 22.43 | 23.56 | 23.08 | 4.80% | 848 |
| Feb 27, 2026 | 22.62 | 22.62 | 22.48 | 22.48 | 22.03 | -2.28% | 989 |
| Feb 26, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.54 | -2.46% | 65 |
| Feb 25, 2026 | 23.45 | 23.58 | 23.45 | 23.58 | 22.99 | 6.03% | 377 |
| Feb 24, 2026 | 21.99 | 22.24 | 21.92 | 22.24 | 21.68 | 0.09% | 1,994 |
| Feb 23, 2026 | 22.61 | 22.69 | 22.22 | 22.22 | 21.66 | -4.10% | 1,665 |
| Feb 20, 2026 | 23.00 | 23.21 | 23.00 | 23.17 | 22.59 | 1.10% | 1,215 |
| Feb 19, 2026 | 22.71 | 22.92 | 22.71 | 22.92 | 22.34 | 0.72% | 4,308 |
| Feb 18, 2026 | 23.05 | 23.05 | 22.76 | 22.76 | 22.18 | -2.08% | 433 |
| Feb 17, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 22.65 | -0.87% | 92 |
| Feb 13, 2026 | 22.96 | 23.51 | 22.96 | 23.44 | 22.85 | 4.60% | 1,904 |
| Feb 12, 2026 | 22.41 | 22.44 | 22.41 | 22.41 | 21.85 | -4.08% | 1,419 |
| Feb 11, 2026 | 23.01 | 23.37 | 23.01 | 23.37 | 22.48 | -1.19% | 2,097 |
| Feb 10, 2026 | 23.46 | 23.68 | 23.46 | 23.65 | 22.75 | -1.75% | 1,285 |
| Feb 9, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 23.15 | 1.37% | 168 |
| Feb 6, 2026 | 23.20 | 23.95 | 23.20 | 23.74 | 22.84 | 9.22% | 2,014 |
| Feb 5, 2026 | 24.00 | 24.00 | 21.74 | 21.74 | 20.91 | -13.77% | 1,915 |
| Feb 4, 2026 | 25.88 | 25.88 | 25.15 | 25.21 | 24.25 | -3.80% | 1,748 |
| Feb 3, 2026 | 26.28 | 26.28 | 26.20 | 26.20 | 25.21 | -2.02% | 659 |
| Feb 2, 2026 | 26.71 | 27.10 | 26.71 | 26.75 | 25.73 | -6.88% | 7,218 |
| Jan 30, 2026 | 28.52 | 28.72 | 28.47 | 28.72 | 27.63 | -0.14% | 1,310 |
| Jan 29, 2026 | 29.12 | 29.13 | 28.58 | 28.76 | 27.67 | -6.00% | 5,259 |