Coinshares Valkyrie Bitcoin Fund (BRRR)
NASDAQ: BRRR · Real-Time Price · USD
28.08
+0.28 (1.01%)
Nov 22, 2024, 4:00 PM EST - Market closed
BRRR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 27.68 | 28.24 | 27.52 | 28.08 | 28.08 | 1.01% | 212,658 |
| Nov 21, 2024 | 27.58 | 28.07 | 27.08 | 27.80 | 27.80 | 4.08% | 230,865 |
| Nov 20, 2024 | 26.78 | 26.91 | 26.41 | 26.71 | 26.71 | 1.91% | 240,531 |
| Nov 19, 2024 | 25.97 | 26.67 | 25.88 | 26.21 | 26.21 | 1.12% | 222,283 |
| Nov 18, 2024 | 25.63 | 26.26 | 25.41 | 25.92 | 25.92 | - | 172,383 |
| Nov 15, 2024 | 25.27 | 25.93 | 24.85 | 25.92 | 25.92 | 4.64% | 109,595 |
| Nov 14, 2024 | 25.85 | 26.00 | 24.75 | 24.77 | 24.77 | -2.44% | 298,939 |
| Nov 13, 2024 | 25.45 | 26.48 | 25.31 | 25.39 | 25.39 | 0.04% | 494,117 |
| Nov 12, 2024 | 24.39 | 25.49 | 24.15 | 25.38 | 25.38 | 3.00% | 462,305 |
| Nov 11, 2024 | 23.20 | 24.80 | 23.14 | 24.64 | 24.64 | 13.39% | 408,426 |
| Nov 8, 2024 | 21.62 | 21.91 | 21.45 | 21.73 | 21.73 | 0.28% | 145,309 |
| Nov 7, 2024 | 21.25 | 21.79 | 21.16 | 21.67 | 21.67 | 0.46% | 301,683 |
| Nov 6, 2024 | 21.06 | 21.68 | 20.85 | 21.57 | 21.57 | 9.83% | 349,576 |
| Nov 5, 2024 | 19.61 | 19.95 | 19.46 | 19.64 | 19.64 | 3.15% | 279,127 |
| Nov 4, 2024 | 19.41 | 19.46 | 18.99 | 19.04 | 19.04 | -2.81% | 275,020 |
| Nov 1, 2024 | 19.85 | 20.26 | 19.48 | 19.59 | 19.59 | -1.01% | 252,641 |
| Oct 31, 2024 | 20.37 | 20.38 | 19.77 | 19.79 | 19.79 | -2.70% | 324,691 |
| Oct 30, 2024 | 20.32 | 20.52 | 20.22 | 20.34 | 20.34 | -0.93% | 260,436 |
| Oct 29, 2024 | 20.17 | 20.86 | 20.07 | 20.53 | 20.53 | 4.11% | 295,794 |
| Oct 28, 2024 | 19.51 | 19.80 | 19.38 | 19.72 | 19.72 | 4.28% | 151,790 |
| Oct 25, 2024 | 19.28 | 19.49 | 18.65 | 18.91 | 18.91 | -2.17% | 307,204 |
| Oct 24, 2024 | 19.12 | 19.34 | 19.06 | 19.33 | 19.33 | 2.76% | 70,236 |
| Oct 23, 2024 | 18.82 | 18.93 | 18.45 | 18.81 | 18.81 | -1.47% | 220,819 |
| Oct 22, 2024 | 18.99 | 19.17 | 18.87 | 19.09 | 19.09 | -0.57% | 173,575 |
| Oct 21, 2024 | 19.21 | 19.23 | 18.93 | 19.20 | 19.20 | -1.18% | 128,192 |
| Oct 18, 2024 | 19.20 | 19.57 | 19.20 | 19.43 | 19.43 | 2.59% | 187,468 |
| Oct 17, 2024 | 18.97 | 19.17 | 18.89 | 18.94 | 18.94 | -1.25% | 78,771 |
| Oct 16, 2024 | 19.23 | 19.36 | 19.03 | 19.18 | 19.18 | 1.05% | 65,419 |
| Oct 15, 2024 | 18.66 | 19.26 | 18.38 | 18.98 | 18.98 | 1.61% | 347,317 |
| Oct 14, 2024 | 18.34 | 18.80 | 18.33 | 18.68 | 18.68 | 4.47% | 130,159 |
| Oct 11, 2024 | 17.40 | 17.97 | 17.40 | 17.88 | 17.88 | 5.80% | 444,893 |
| Oct 10, 2024 | 17.27 | 17.28 | 16.66 | 16.90 | 16.90 | -2.14% | 194,999 |
| Oct 9, 2024 | 17.53 | 17.66 | 17.21 | 17.27 | 17.27 | -2.04% | 56,761 |
| Oct 8, 2024 | 17.74 | 17.91 | 17.52 | 17.63 | 17.63 | -1.78% | 88,299 |
| Oct 7, 2024 | 17.86 | 18.26 | 17.79 | 17.95 | 17.95 | 1.58% | 154,595 |
| Oct 4, 2024 | 17.48 | 17.70 | 17.23 | 17.67 | 17.67 | 2.26% | 105,318 |
| Oct 3, 2024 | 17.14 | 17.29 | 16.97 | 17.28 | 17.28 | 1.41% | 114,792 |
| Oct 2, 2024 | 17.23 | 17.65 | 16.99 | 17.04 | 17.04 | -2.52% | 143,656 |
| Oct 1, 2024 | 17.93 | 17.94 | 17.27 | 17.48 | 17.48 | -2.78% | 347,372 |
| Sep 30, 2024 | 18.11 | 18.15 | 17.85 | 17.98 | 17.98 | -3.28% | 224,978 |
| Sep 27, 2024 | 18.60 | 18.86 | 18.54 | 18.59 | 18.59 | 1.42% | 446,559 |
| Sep 26, 2024 | 18.25 | 18.67 | 18.17 | 18.33 | 18.33 | 2.40% | 521,377 |
| Sep 25, 2024 | 18.01 | 18.13 | 17.85 | 17.90 | 17.90 | -1.70% | 37,103 |
| Sep 24, 2024 | 17.99 | 18.23 | 17.77 | 18.21 | 18.21 | 1.62% | 63,083 |
| Sep 23, 2024 | 17.92 | 18.08 | 17.87 | 17.92 | 17.92 | 0.67% | 106,903 |
| Sep 20, 2024 | 17.84 | 18.00 | 17.68 | 17.80 | 17.80 | -0.67% | 121,799 |
| Sep 19, 2024 | 17.92 | 18.11 | 17.78 | 17.92 | 17.92 | 5.41% | 140,915 |
| Sep 18, 2024 | 16.99 | 17.34 | 16.79 | 17.00 | 17.00 | 0.12% | 161,178 |
| Sep 17, 2024 | 16.79 | 17.38 | 16.69 | 16.98 | 16.98 | 3.41% | 416,075 |
| Sep 16, 2024 | 16.56 | 16.58 | 16.29 | 16.42 | 16.42 | -3.01% | 104,307 |
| Sep 13, 2024 | 16.35 | 17.02 | 16.35 | 16.93 | 16.93 | 2.36% | 349,418 |
| Sep 12, 2024 | 16.35 | 16.59 | 16.25 | 16.54 | 16.54 | 1.29% | 175,411 |
| Sep 11, 2024 | 16.03 | 16.44 | 15.74 | 16.33 | 16.33 | -0.49% | 179,796 |
| Sep 10, 2024 | 16.14 | 16.45 | 16.01 | 16.41 | 16.41 | 1.30% | 146,652 |
| Sep 9, 2024 | 15.69 | 16.21 | 15.53 | 16.20 | 16.20 | 6.93% | 463,570 |
| Sep 6, 2024 | 16.08 | 16.11 | 15.06 | 15.15 | 15.15 | -4.54% | 507,750 |
| Sep 5, 2024 | 16.06 | 16.20 | 15.79 | 15.87 | 15.87 | -3.47% | 363,345 |
| Sep 4, 2024 | 16.00 | 16.58 | 15.90 | 16.44 | 16.44 | 0.06% | 204,990 |
| Sep 3, 2024 | 16.75 | 16.75 | 16.29 | 16.43 | 16.43 | -1.08% | 369,512 |
| Aug 30, 2024 | 16.86 | 16.95 | 16.35 | 16.61 | 16.61 | -0.89% | 329,271 |
| Aug 29, 2024 | 17.10 | 17.31 | 16.69 | 16.76 | 16.76 | 0.48% | 202,491 |
| Aug 28, 2024 | 16.96 | 17.00 | 16.39 | 16.68 | 16.68 | -5.23% | 450,275 |
| Aug 27, 2024 | 17.67 | 17.69 | 17.41 | 17.60 | 17.60 | -1.95% | 141,440 |
| Aug 26, 2024 | 18.08 | 18.10 | 17.89 | 17.95 | 17.95 | -0.50% | 111,119 |
| Aug 23, 2024 | 17.32 | 18.09 | 17.23 | 18.04 | 18.04 | 5.56% | 628,123 |
| Aug 22, 2024 | 17.23 | 17.26 | 17.04 | 17.09 | 17.09 | -2.06% | 175,757 |
| Aug 21, 2024 | 16.86 | 17.47 | 16.68 | 17.45 | 17.45 | 3.50% | 250,092 |
| Aug 20, 2024 | 17.15 | 17.27 | 16.61 | 16.86 | 16.86 | 0.84% | 203,100 |
| Aug 19, 2024 | 16.66 | 16.77 | 16.48 | 16.72 | 16.72 | -1.12% | 95,928 |
| Aug 16, 2024 | 16.58 | 16.96 | 16.37 | 16.91 | 16.91 | 4.64% | 406,592 |
| Aug 15, 2024 | 16.76 | 16.94 | 16.07 | 16.16 | 16.16 | -3.12% | 342,382 |
| Aug 14, 2024 | 17.23 | 17.26 | 16.64 | 16.68 | 16.68 | -3.25% | 182,491 |
| Aug 13, 2024 | 16.70 | 17.44 | 16.69 | 17.24 | 17.24 | 3.05% | 127,928 |
| Aug 12, 2024 | 16.88 | 17.19 | 16.44 | 16.73 | 16.73 | -2.68% | 122,516 |
| Aug 9, 2024 | 17.10 | 17.30 | 16.87 | 17.19 | 17.19 | 2.08% | 116,784 |
| Aug 8, 2024 | 16.37 | 16.96 | 16.06 | 16.84 | 16.84 | 8.58% | 424,465 |
| Aug 7, 2024 | 16.21 | 16.29 | 15.48 | 15.51 | 15.51 | -3.48% | 120,522 |
| Aug 6, 2024 | 15.62 | 16.16 | 15.48 | 16.07 | 16.07 | 6.07% | 141,309 |
| Aug 5, 2024 | 14.09 | 15.73 | 14.02 | 15.15 | 15.15 | -14.50% | 855,300 |
| Aug 2, 2024 | 18.35 | 18.55 | 17.66 | 17.72 | 17.72 | -1.23% | 337,393 |
| Aug 1, 2024 | 18.27 | 18.37 | 17.62 | 17.94 | 17.94 | -2.92% | 341,504 |
| Jul 31, 2024 | 18.82 | 18.98 | 18.39 | 18.48 | 18.48 | -1.02% | 122,076 |
| Jul 30, 2024 | 18.89 | 18.95 | 18.55 | 18.67 | 18.67 | -2.10% | 93,974 |
| Jul 29, 2024 | 19.73 | 19.76 | 18.82 | 19.07 | 19.07 | -1.14% | 378,856 |
| Jul 26, 2024 | 19.12 | 19.32 | 18.97 | 19.29 | 19.29 | 5.29% | 210,179 |
| Jul 25, 2024 | 18.20 | 18.46 | 17.95 | 18.32 | 18.32 | -1.56% | 334,216 |
| Jul 24, 2024 | 18.90 | 19.00 | 18.59 | 18.61 | 18.61 | 0.16% | 196,639 |
| Jul 23, 2024 | 18.84 | 19.08 | 18.54 | 18.58 | 18.58 | -3.93% | 389,253 |
| Jul 22, 2024 | 19.17 | 19.36 | 18.88 | 19.34 | 19.34 | 1.58% | 200,963 |
| Jul 19, 2024 | 18.17 | 19.14 | 18.17 | 19.04 | 19.04 | 5.72% | 513,783 |
| Jul 18, 2024 | 18.38 | 18.40 | 17.92 | 18.01 | 18.01 | -1.58% | 96,798 |
| Jul 17, 2024 | 18.35 | 18.53 | 18.12 | 18.30 | 18.30 | -0.97% | 101,495 |
| Jul 16, 2024 | 18.10 | 18.50 | 17.90 | 18.48 | 18.48 | 2.78% | 225,243 |
| Jul 15, 2024 | 17.80 | 18.13 | 17.71 | 17.98 | 17.98 | 10.04% | 515,704 |
| Jul 12, 2024 | 16.30 | 16.60 | 16.30 | 16.34 | 16.34 | 0.43% | 274,498 |
| Jul 11, 2024 | 16.68 | 16.71 | 16.21 | 16.27 | 16.27 | - | 179,860 |
| Jul 10, 2024 | 16.44 | 16.45 | 16.25 | 16.27 | 16.27 | -0.67% | 2,400,961 |
| Jul 9, 2024 | 16.21 | 16.50 | 16.14 | 16.38 | 16.38 | 2.31% | 476,209 |
| Jul 8, 2024 | 16.19 | 16.25 | 15.58 | 16.01 | 16.01 | - | 504,163 |
| Jul 5, 2024 | 15.74 | 16.13 | 15.70 | 16.01 | 16.01 | -6.48% | 392,832 |