Skip to main content
Coinshares Valkyrie Bitcoin Fund (BRRR)
NASDAQ: BRRR · Real-Time Price · USD
26.82
-1.05 (-3.77%)
Feb 21, 2025, 4:00 PM EST - Market closed

BRRR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202528.0528.1126.7626.8226.82-3.77%935,168
Feb 20, 202527.7027.9527.3827.8727.872.50%149,613
Feb 19, 202527.2827.3326.9927.1927.192.14%74,402
Feb 18, 202527.3227.3326.3826.6226.62-3.31%471,248
Feb 14, 202527.3428.0027.2527.5327.531.10%270,420
Feb 13, 202527.1327.2726.9427.2327.23-0.77%135,857
Feb 12, 202526.7527.6226.7227.4427.441.89%1,164,782
Feb 11, 202527.4027.4926.8026.9326.93-2.21%186,201
Feb 10, 202527.6327.7227.4127.5427.541.62%1,153,767
Feb 7, 202528.2328.3527.0627.1027.10-1.20%221,126
Feb 6, 202527.8327.9927.0927.4327.43-0.40%359,647
Feb 5, 202527.9728.0727.3027.5427.54-1.43%268,212
Feb 4, 202528.0828.5527.7227.9427.94-2.48%568,727
Feb 3, 202526.7828.9026.7328.6528.65-0.31%1,078,022
Jan 31, 202529.6630.0128.7128.7428.74-3.26%303,184
Jan 30, 202529.7230.1129.6629.7129.710.68%132,441
Jan 29, 202528.9129.6628.6929.5129.513.07%285,778
Jan 28, 202529.0029.3628.6228.6328.63-0.17%340,688
Jan 27, 202528.5028.9327.9428.6828.68-3.40%342,350
Jan 24, 202529.8230.3629.6629.6929.691.54%377,878
Jan 23, 202528.9830.2328.9329.2429.24-0.98%1,427,613
Jan 22, 202529.6229.7429.2429.5329.53-1.76%274,703
Jan 21, 202529.7930.3629.0730.0630.061.35%597,774
Jan 17, 202529.0930.0229.0029.6629.664.40%309,263
Jan 16, 202528.1528.4827.5428.4128.410.78%196,761
Jan 15, 202527.9228.5227.9228.1928.193.26%120,468
Jan 14, 202527.4027.5126.9727.3027.303.06%136,326
Jan 13, 202525.6926.5325.2526.4926.49-1.08%266,090
Jan 10, 202526.7027.1226.1226.7826.780.79%257,474
Jan 8, 202526.9527.1226.1326.5726.57-2.53%288,836
Jan 7, 202528.5328.5327.1627.2627.26-5.84%776,437
Jan 6, 202528.0529.0628.0128.9528.953.99%455,194
Jan 3, 202527.4728.0427.3627.8427.841.05%272,614
Jan 2, 202527.3327.7027.2227.5527.554.16%328,266
Dec 31, 202427.0727.2126.3726.4526.45-0.79%183,295
Dec 30, 202426.3126.8225.8126.6626.66-0.26%173,584
Dec 27, 202427.2627.2626.3826.7326.73-1.07%155,788
Dec 26, 202427.0727.3126.9127.0227.02-3.43%164,492
Dec 24, 202427.3628.0527.3227.9827.986.35%161,545
Dec 23, 202427.0227.0326.1426.3126.31-3.41%193,261
Dec 20, 202426.8627.6726.8427.2427.24-210,803
Dec 19, 202428.9929.0627.0427.2427.24-4.29%364,391
Dec 18, 202429.6329.6928.2828.4628.46-5.82%915,747
Dec 17, 202430.5230.6729.9230.2230.220.97%498,588
Dec 16, 202429.5430.5529.5329.9329.933.96%315,748
Dec 13, 202428.4228.8828.2328.7928.791.70%249,765
Dec 12, 202428.7529.0528.1028.3128.31-1.36%473,552
Dec 11, 202427.9528.8227.9028.7028.705.09%471,081
Dec 10, 202427.7327.8026.6727.3127.310.37%384,526
Dec 9, 202428.0828.4327.1927.2127.21-5.32%303,454
Dec 6, 202428.1128.8927.9428.7428.742.53%107,890
Dec 5, 202429.1729.3827.7028.0328.03-0.04%554,420
Dec 4, 202427.1528.1126.8128.0428.043.51%196,429
Dec 3, 202426.6627.2926.5027.0927.09-87,876
Dec 2, 202427.2027.5926.7327.0927.09-1.42%323,937
Nov 29, 202427.6028.0227.4827.4827.480.40%244,941
Nov 27, 202426.8027.5826.7027.3727.376.37%295,304
Nov 26, 202426.0626.8325.6525.7325.73-4.17%280,371
Nov 25, 202427.5527.5826.7426.8526.85-4.38%359,173
Nov 22, 202427.6828.2427.5228.0828.081.01%212,975
Nov 21, 202427.5828.0727.0827.8027.804.08%230,865
Nov 20, 202426.7826.9126.4126.7126.711.91%240,531
Nov 19, 202425.9726.6725.8826.2126.211.12%222,283
Nov 18, 202425.6326.2625.4125.9225.92-172,383
Nov 15, 202425.2725.9324.8525.9225.924.64%109,595
Nov 14, 202425.8526.0024.7524.7724.77-2.44%298,939
Nov 13, 202425.4526.4825.3125.3925.390.04%494,117
Nov 12, 202424.3925.4924.1525.3825.383.00%462,305
Nov 11, 202423.2024.8023.1424.6424.6413.39%408,426
Nov 8, 202421.6221.9121.4521.7321.730.28%145,309
Nov 7, 202421.2521.7921.1621.6721.670.46%301,683
Nov 6, 202421.0621.6820.8521.5721.579.83%349,576
Nov 5, 202419.6119.9519.4619.6419.643.15%279,127
Nov 4, 202419.4119.4618.9919.0419.04-2.81%275,020
Nov 1, 202419.8520.2619.4819.5919.59-1.01%252,641
Oct 31, 202420.3720.3819.7719.7919.79-2.70%324,691
Oct 30, 202420.3220.5220.2220.3420.34-0.93%260,436
Oct 29, 202420.1720.8620.0720.5320.534.11%295,794
Oct 28, 202419.5119.8019.3819.7219.724.28%151,790
Oct 25, 202419.2819.4918.6518.9118.91-2.17%307,204
Oct 24, 202419.1219.3419.0619.3319.332.76%70,236
Oct 23, 202418.8218.9318.4518.8118.81-1.47%220,819
Oct 22, 202418.9919.1718.8719.0919.09-0.57%173,575
Oct 21, 202419.2119.2318.9319.2019.20-1.18%128,192
Oct 18, 202419.2019.5719.2019.4319.432.59%187,468
Oct 17, 202418.9719.1718.8918.9418.94-1.25%78,771
Oct 16, 202419.2319.3619.0319.1819.181.05%65,419
Oct 15, 202418.6619.2618.3818.9818.981.61%347,317
Oct 14, 202418.3418.8018.3318.6818.684.47%130,159
Oct 11, 202417.4017.9717.4017.8817.885.80%444,893
Oct 10, 202417.2717.2816.6616.9016.90-2.14%194,999
Oct 9, 202417.5317.6617.2117.2717.27-2.04%56,761
Oct 8, 202417.7417.9117.5217.6317.63-1.78%88,299
Oct 7, 202417.8618.2617.7917.9517.951.58%154,595
Oct 4, 202417.4817.7017.2317.6717.672.26%105,318
Oct 3, 202417.1417.2916.9717.2817.281.41%114,792
Oct 2, 202417.2317.6516.9917.0417.04-2.52%143,656
Oct 1, 202417.9317.9417.2717.4817.48-2.78%347,372
Sep 30, 202418.1118.1517.8517.9817.98-3.28%224,978
Sep 27, 202418.6018.8618.5418.5918.591.42%446,559