Grayscale Bitcoin Premium Income ETF (BPI)
NYSEARCA: BPI · Real-Time Price · USD
22.48
-0.52 (-2.27%)
Feb 27, 2026, 4:00 PM EST - Market closed
BPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 22.62 | 22.62 | 22.48 | 22.48 | 22.48 | -2.28% | 989 |
| Feb 26, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.46% | 65 |
| Feb 25, 2026 | 23.45 | 23.58 | 23.45 | 23.58 | 23.46 | 6.03% | 377 |
| Feb 24, 2026 | 21.99 | 22.24 | 21.92 | 22.24 | 22.12 | 0.09% | 1,994 |
| Feb 23, 2026 | 22.61 | 22.69 | 22.22 | 22.22 | 22.10 | -4.10% | 1,665 |
| Feb 20, 2026 | 23.00 | 23.21 | 23.00 | 23.17 | 23.05 | 1.10% | 1,215 |
| Feb 19, 2026 | 22.71 | 22.92 | 22.71 | 22.92 | 22.80 | 0.72% | 4,308 |
| Feb 18, 2026 | 23.05 | 23.05 | 22.76 | 22.76 | 22.64 | -2.08% | 433 |
| Feb 17, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.12 | -0.87% | 92 |
| Feb 13, 2026 | 22.96 | 23.51 | 22.96 | 23.44 | 23.32 | 4.60% | 1,904 |
| Feb 12, 2026 | 22.41 | 22.44 | 22.41 | 22.41 | 22.29 | -4.08% | 1,419 |
| Feb 11, 2026 | 23.01 | 23.37 | 23.01 | 23.37 | 22.94 | -1.19% | 2,097 |
| Feb 10, 2026 | 23.46 | 23.68 | 23.46 | 23.65 | 23.21 | -1.75% | 1,285 |
| Feb 9, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 23.62 | 1.37% | 168 |
| Feb 6, 2026 | 23.20 | 23.95 | 23.20 | 23.74 | 23.30 | 9.22% | 2,014 |
| Feb 5, 2026 | 24.00 | 24.00 | 21.74 | 21.74 | 21.34 | -13.77% | 1,915 |
| Feb 4, 2026 | 25.88 | 25.88 | 25.15 | 25.21 | 24.74 | -3.80% | 1,748 |
| Feb 3, 2026 | 26.28 | 26.28 | 26.20 | 26.20 | 25.72 | -2.02% | 659 |
| Feb 2, 2026 | 26.71 | 27.10 | 26.71 | 26.75 | 26.25 | -6.88% | 7,218 |
| Jan 30, 2026 | 28.52 | 28.72 | 28.47 | 28.72 | 28.19 | -0.14% | 1,310 |
| Jan 29, 2026 | 29.12 | 29.13 | 28.58 | 28.76 | 28.23 | -6.00% | 5,259 |
| Jan 28, 2026 | 30.94 | 30.94 | 30.60 | 30.60 | 29.89 | -0.25% | 1,230 |
| Jan 27, 2026 | 30.40 | 30.68 | 30.40 | 30.68 | 29.97 | 1.96% | 413 |
| Jan 26, 2026 | 30.21 | 30.44 | 30.09 | 30.09 | 29.39 | -2.12% | 755 |
| Jan 23, 2026 | 30.56 | 31.18 | 30.56 | 30.74 | 30.03 | 0.08% | 432 |
| Jan 22, 2026 | 30.63 | 30.71 | 30.46 | 30.71 | 30.01 | -0.70% | 687 |
| Jan 21, 2026 | 30.87 | 30.93 | 30.12 | 30.93 | 30.22 | 0.63% | 3,611 |
| Jan 20, 2026 | 31.13 | 31.13 | 30.69 | 30.73 | 30.03 | -5.67% | 2,491 |
| Jan 16, 2026 | 32.70 | 32.70 | 32.35 | 32.58 | 31.83 | -0.02% | 1,668 |
| Jan 15, 2026 | 33.06 | 33.06 | 32.59 | 32.59 | 31.84 | -1.23% | 943 |
| Jan 14, 2026 | 32.89 | 32.99 | 32.78 | 32.99 | 32.23 | 1.55% | 2,978 |
| Jan 13, 2026 | 32.49 | 32.49 | 32.49 | 32.49 | 31.51 | 3.00% | 113 |
| Jan 12, 2026 | 31.60 | 31.67 | 31.54 | 31.54 | 30.60 | 1.29% | 492 |
| Jan 9, 2026 | 31.11 | 31.14 | 31.05 | 31.14 | 30.21 | -0.52% | 2,133 |
| Jan 8, 2026 | 31.35 | 31.35 | 31.30 | 31.30 | 30.36 | 0.16% | 395 |
| Jan 7, 2026 | 31.54 | 31.54 | 31.22 | 31.25 | 30.32 | -1.27% | 2,972 |
| Jan 6, 2026 | 32.24 | 32.24 | 31.59 | 31.65 | 30.70 | -1.09% | 1,936 |
| Jan 5, 2026 | 31.52 | 32.00 | 31.52 | 32.00 | 31.04 | 4.00% | 1,069 |
| Jan 2, 2026 | 30.73 | 31.00 | 30.61 | 30.77 | 29.85 | 2.10% | 1,432 |
| Dec 31, 2025 | 30.78 | 30.78 | 29.94 | 30.14 | 29.23 | -0.70% | 9,304 |
| Dec 30, 2025 | 30.50 | 30.50 | 30.35 | 30.35 | 29.44 | 0.89% | 1,376 |
| Dec 29, 2025 | 30.24 | 30.24 | 30.08 | 30.08 | 29.18 | -1.23% | 1,579 |
| Dec 26, 2025 | 30.25 | 30.46 | 30.25 | 30.46 | 29.28 | 0.39% | 1,391 |
| Dec 24, 2025 | 30.18 | 30.34 | 30.18 | 30.34 | 29.17 | -0.42% | 790 |
| Dec 23, 2025 | 30.28 | 30.51 | 30.28 | 30.46 | 29.29 | -0.25% | 898 |
| Dec 22, 2025 | 31.04 | 31.09 | 30.51 | 30.54 | 29.36 | 0.45% | 1,921 |
| Dec 19, 2025 | 30.43 | 30.43 | 30.16 | 30.40 | 29.23 | 2.70% | 1,340 |
| Dec 18, 2025 | 30.64 | 30.64 | 29.61 | 29.61 | 28.46 | -1.25% | 641 |
| Dec 17, 2025 | 31.32 | 31.32 | 29.96 | 29.98 | 28.82 | -2.07% | 785 |
| Dec 16, 2025 | 30.44 | 30.61 | 30.44 | 30.61 | 29.44 | 2.24% | 588 |