Grayscale Bitcoin Premium Income ETF (BPI)
NYSEARCA: BPI · Real-Time Price · USD
40.40
+0.18 (0.45%)
May 15, 2025, 1:24 PM - Market open
BPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 39.98 | 39.98 | 39.98 | 39.76 | - | -1.14% | 131 |
| May 14, 2025 | 40.32 | 40.33 | 40.22 | 40.22 | 40.22 | -0.09% | 9 |
| May 13, 2025 | 40.12 | 40.28 | 40.12 | 40.25 | 40.25 | 0.42% | 1,067 |
| May 12, 2025 | 40.26 | 40.26 | 40.04 | 40.09 | 40.09 | 0.15% | 71,189 |
| May 9, 2025 | 40.13 | 40.15 | 39.97 | 40.02 | 40.02 | 0.50% | 4,456 |
| May 8, 2025 | 39.70 | 39.92 | 39.70 | 39.82 | 39.82 | 2.11% | 97 |
| May 7, 2025 | 39.29 | 39.29 | 39.00 | 39.00 | 39.00 | 0.97% | 516 |
| May 6, 2025 | 38.39 | 38.63 | 38.39 | 38.63 | 38.63 | 0.40% | 103 |
| May 5, 2025 | 38.22 | 38.62 | 38.11 | 38.47 | 38.47 | -1.16% | 8 |
| May 2, 2025 | 38.98 | 39.05 | 38.88 | 38.92 | 38.92 | 0.28% | 2,036 |
| May 1, 2025 | 38.55 | 38.98 | 38.49 | 38.81 | 38.81 | 38.00% | 4,031 |
| Apr 30, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 3 |
| Apr 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | -100.00% | 46 |
| Apr 28, 2025 | 38.71 | 38.71 | 38.17 | 38.53 | 0.01 | 38.00% | 1,620 |
| Apr 25, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 3,400 |
| Apr 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 2,101 |
| Apr 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 8,125 |
| Apr 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | -100.00% | 405 |
| Apr 21, 2025 | 36.14 | 36.41 | 35.84 | 36.09 | 0.01 | 2.23% | 25,331 |
| Apr 17, 2025 | 35.01 | 35.30 | 34.86 | 35.30 | 0.01 | 35.00% | 3,440 |
| Apr 16, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 2,600 |
| Apr 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 1,180 |
| Apr 14, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 134 |
| Apr 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 3,400 |
| Apr 10, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 1,855 |
| Apr 9, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 1,371 |
| Apr 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 1,413 |
| Apr 7, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 443 |
| Apr 4, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 506 |
| Apr 3, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 6 |