Grayscale Bitcoin Premium Income ETF (BPI)
NYSEARCA: BPI · Real-Time Price · USD
38.97
-1.23 (-3.07%)
Oct 29, 2025, 12:54 PM EDT - Market open
BPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 39.43 | 39.43 | 39.20 | 39.11 | - | 39.00% | 771 |
| Oct 28, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 24,803 |
| Oct 27, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 5,735 |
| Oct 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -100.00% | 13,843 |
| Oct 23, 2025 | 38.73 | 39.19 | 38.70 | 39.00 | 39.00 | 38.00% | 998 |
| Oct 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,900 |
| Oct 21, 2025 | 0.69 | 0.69 | 0.00 | 0.00 | 0.00 | -96.67% | 11,032 |
| Oct 20, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -99.99% | 1,232 |
| Oct 17, 2025 | 37.56 | 37.87 | 37.26 | 37.74 | 37.74 | 37.00% | 27,958 |
| Oct 16, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,731 |
| Oct 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 6,744 |
| Oct 14, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -100.00% | 5,177 |
| Oct 13, 2025 | 41.23 | 41.56 | 41.12 | 41.56 | 0.01 | -0.55% | 1,036 |
| Oct 10, 2025 | 42.41 | 42.41 | 41.55 | 41.79 | 0.01 | -3.04% | 2,570 |
| Oct 9, 2025 | 43.45 | 43.45 | 43.10 | 43.10 | 0.01 | 43.00% | 1,054 |
| Oct 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | -90.00% | 1,346 |
| Oct 7, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 900.00% | 2,121 |
| Oct 6, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | -100.00% | 1,118 |
| Oct 3, 2025 | 42.74 | 43.29 | 42.74 | 43.29 | 0.01 | 1.01% | 7,285 |
| Oct 2, 2025 | 42.40 | 43.00 | 42.40 | 42.85 | 0.01 | - | 15,750 |
| Oct 1, 2025 | 0 | 0 | 0 | 0 | 0 | - | 800 |
| Sep 30, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 900.00% | 1,029 |
| Sep 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 2,114 |
| Sep 26, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0 | - | 2,223 |
| Sep 25, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | -100.00% | 5,058 |
| Sep 24, 2025 | 41.16 | 41.16 | 40.98 | 41.02 | 0 | 41.00% | 2,597 |
| Sep 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 1,029 |
| Sep 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 4,157 |
| Sep 19, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 59 |
| Sep 18, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 6,411 |
| Sep 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 724 |
| Sep 16, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 524 |
| Sep 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 24 |
| Sep 12, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 392 |
| Sep 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 335 |
| Sep 10, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 24 |
| Sep 9, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | -100.00% | 130 |
| Sep 8, 2025 | 40.84 | 40.96 | 40.61 | 40.70 | 0 | 40.00% | 7,048 |
| Sep 5, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 4,689 |
| Sep 4, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | -100.00% | 24 |
| Sep 3, 2025 | 40.59 | 41.02 | 40.59 | 40.99 | 0 | 40.00% | 132 |
| Sep 2, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 2,027 |
| Aug 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 10,824 |
| Aug 28, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 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 | 1.00% | 1,444 |