Grayscale Bitcoin Premium Income ETF (BPI)
NYSEARCA: BPI · Real-Time Price · USD
43.18
-0.75 (-1.70%)
At close: Oct 7, 2025, 4:00 PM EDT
43.18
0.00 (0.00%)
After-hours: Oct 7, 2025, 6:30 PM EDT
BPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 900.00% | 2,121 |
| Oct 6, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -100.00% | 1,118 |
| Oct 3, 2025 | 42.74 | 43.29 | 42.74 | 43.29 | 43.29 | 1.01% | 7,285 |
| Oct 2, 2025 | 42.40 | 43.00 | 42.40 | 42.85 | 42.85 | - | 15,750 |
| Oct 1, 2025 | 0 | 0 | 0 | 0 | 0 | - | 800 |
| Sep 30, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 900.00% | 1,029 |
| Sep 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 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 | 0.01 | 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 |
| Aug 19, 2025 | 42.71 | 42.71 | 41.89 | 41.89 | 0 | -2.57% | 3,306 |
| Aug 18, 2025 | 42.75 | 43.06 | 42.50 | 42.99 | 0 | 42.00% | 3,420 |
| Aug 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 1,721 |
| Aug 14, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 2,106 |
| Aug 13, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 5,164 |
| Aug 12, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 3,453 |
| Aug 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 530 |
| Aug 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 30 |
| Aug 7, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 4,284 |
| Aug 6, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 408 |
| Aug 5, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 227 |
| Aug 4, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 1,825 |
| Aug 1, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 10 |
| Jul 31, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 138 |
| Jul 30, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 605 |
| Jul 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | - | 4,207 |