Grayscale Bitcoin Premium Income ETF (BPI)
NYSEARCA: BPI · Real-Time Price · USD
44.32
-0.60 (-1.33%)
Jul 18, 2025, 4:00 PM - Market closed
BPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 44.71 | 44.71 | 44.32 | 44.32 | 44.32 | -1.34% | 2,805 |
| Jul 17, 2025 | 44.54 | 45.08 | 44.52 | 44.92 | 44.92 | 0.04% | 17,213 |
| Jul 16, 2025 | 44.77 | 45.04 | 44.76 | 44.90 | 44.90 | 44.00% | 2,996 |
| Jul 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 3,727 |
| Jul 14, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 15,126 |
| Jul 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,141 |
| Jul 10, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 110 |
| Jul 9, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -100.00% | 149 |
| Jul 8, 2025 | 41.23 | 41.43 | 41.02 | 41.27 | 41.27 | 20.00% | 10,013 |
| Jul 7, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 677 |
| Jul 3, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 874 |
| Jul 2, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 552 |
| Jul 1, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 4,780 |
| Jun 30, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 920 |
| Jun 27, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 3,511 |
| Jun 26, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 981 |
| Jun 25, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 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 |
| Jun 3, 2025 | 0.08 | 0.08 | 0.00 | 0.00 | 0 | -100.00% | 1,364 |
| Jun 2, 2025 | 40.09 | 40.45 | 40.09 | 40.45 | 0.01 | -0.03% | 990 |
| May 30, 2025 | 40.71 | 40.92 | 40.46 | 40.46 | 0.01 | 20.00% | 164 |
| May 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 266 |
| May 28, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 109,398 |
| May 27, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0 | - | 5,031 |
| May 23, 2025 | 0.08 | 0.08 | 0.00 | 0.00 | 0 | -100.00% | 2,436 |
| May 22, 2025 | 42.29 | 42.29 | 41.90 | 42.08 | 0.01 | 1.67% | 31,162 |
| May 21, 2025 | 40.90 | 41.59 | 40.82 | 41.39 | 0.01 | 0.05% | 114 |
| May 20, 2025 | 40.63 | 41.37 | 40.63 | 41.37 | 0.01 | 1.21% | 2,767 |
| May 19, 2025 | 40.10 | 40.87 | 40.09 | 40.87 | 0.01 | 1.23% | 3,125 |
| May 16, 2025 | 40.32 | 40.50 | 40.29 | 40.38 | 0.01 | 0.85% | 1,639 |
| May 15, 2025 | 39.98 | 40.04 | 39.86 | 40.04 | 0.01 | -0.45% | 4,305 |
| May 14, 2025 | 40.32 | 40.33 | 40.22 | 40.22 | 0.01 | -0.09% | 9 |
| May 13, 2025 | 40.12 | 40.28 | 40.12 | 40.25 | 0.01 | 0.42% | 1,067 |
| May 12, 2025 | 40.26 | 40.26 | 40.04 | 40.09 | 0.01 | 0.15% | 71,189 |
| May 9, 2025 | 40.13 | 40.15 | 39.97 | 40.02 | 0.01 | 0.50% | 4,456 |
| May 8, 2025 | 39.70 | 39.92 | 39.70 | 39.82 | 0.01 | 2.11% | 97 |
| May 7, 2025 | 39.29 | 39.29 | 39.00 | 39.00 | 0.01 | 0.97% | 516 |