Skip to main content
logo
Coinshares Bitcoin ETF (BRRR)
NASDAQ: BRRR · Real-Time Price · USD
18.53
-0.52 (-2.73%)
At close: Feb 27, 2026, 4:00 PM EST
18.56
+0.03 (0.16%)
After-hours: Feb 27, 2026, 6:05 PM EST

BRRR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202618.6718.7218.3818.5218.52-2.78%146,297
Feb 26, 202619.2419.2418.7819.0519.05-2.46%746,651
Feb 25, 202618.7819.6218.7019.5319.537.31%228,641
Feb 24, 202617.7718.2717.7318.2018.200.11%195,867
Feb 23, 202618.6518.6918.0418.1818.18-4.82%240,467
Feb 20, 202618.9019.2018.8019.1019.100.84%297,170
Feb 19, 202618.6218.9618.5218.9418.941.34%136,288
Feb 18, 202618.9219.2818.5918.6918.69-2.20%186,908
Feb 17, 202619.2019.2518.7919.1119.11-1.55%559,128
Feb 13, 202618.9919.6018.8819.4119.415.26%547,783
Feb 12, 202619.1819.2518.3818.4418.44-3.20%479,624
Feb 11, 202619.2219.2418.5519.0519.05-1.85%393,848
Feb 10, 202619.5319.7519.1619.4119.41-2.80%329,980
Feb 9, 202619.4620.0719.3219.9719.971.06%296,260
Feb 6, 202618.9120.1818.9119.7619.7610.02%337,215
Feb 5, 202619.7419.9517.5817.9617.96-13.19%1,056,608
Feb 4, 202621.2121.3020.3220.6920.69-4.08%406,625
Feb 3, 202622.1122.1120.5721.5721.57-2.04%920,725
Feb 2, 202622.0222.3921.9022.0222.02-6.85%1,359,083
Jan 30, 202623.3723.8623.0923.6423.64-0.34%547,969
Jan 29, 202624.7524.7523.4823.7223.72-5.61%404,934
Jan 28, 202625.3625.5225.0725.1325.13-0.28%103,859
Jan 27, 202624.8725.2324.6025.2025.201.94%220,548
Jan 26, 202624.7325.0524.5624.7224.72-2.10%224,523
Jan 23, 202625.2725.7324.9825.2525.250.12%258,309
Jan 22, 202625.2425.3724.9525.2225.22-0.83%427,385
Jan 21, 202625.2525.5424.5925.4325.430.55%673,882
Jan 20, 202625.6525.7725.1725.2925.29-6.30%691,622
Jan 16, 202627.0327.0626.6026.9926.990.37%1,960,064
Jan 15, 202627.3127.3826.8526.8926.89-2.57%263,980
Jan 14, 202626.9827.6626.9627.6027.603.45%761,655
Jan 13, 202626.0626.7026.0026.6826.683.33%615,665
Jan 12, 202625.4426.0625.4425.8225.821.41%640,946
Jan 9, 202625.5425.9525.3625.4625.46-0.66%358,086
Jan 8, 202625.2725.8025.1725.6325.63-0.16%285,484
Jan 7, 202625.8125.9925.5725.6725.67-1.69%301,924
Jan 6, 202626.6526.6525.7726.1126.11-1.92%680,578
Jan 5, 202626.1926.7726.0926.6226.624.97%783,396
Jan 2, 202625.0725.7125.0025.3625.362.55%1,217,950
Dec 31, 202525.0925.0924.6024.7324.73-0.28%1,108,525
Dec 30, 202524.8625.2424.7924.8024.800.94%784,753
Dec 29, 202524.7224.8724.5424.5724.57-0.53%344,049
Dec 26, 202525.1125.1124.4324.7024.700.32%508,174
Dec 24, 202524.6024.7324.3824.6224.62-0.49%81,054
Dec 23, 202524.7224.9224.4524.7424.74-0.80%198,308
Dec 22, 202525.4125.5124.8224.9424.940.46%188,022
Dec 19, 202524.8425.2424.5224.8324.833.97%305,400
Dec 18, 202524.9825.2123.8523.8823.88-1.53%313,973
Dec 17, 202524.7725.5124.1024.2524.25-1.90%492,760
Dec 16, 202524.5524.8824.5324.7224.722.11%234,606