Coinshares Valkyrie Bitcoin Fund (BRRR)
NASDAQ: BRRR · Real-Time Price · USD
24.02
+0.16 (0.67%)
Apr 17, 2025, 4:00 PM EDT - Market closed

BRRR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202523.9624.1923.7224.0324.030.71%61,344
Apr 16, 202523.6724.1823.5723.8623.860.38%104,968
Apr 15, 202524.2724.4623.7423.7723.77-1.04%113,260
Apr 14, 202524.0424.2723.6924.0224.021.35%111,072
Apr 11, 202523.2423.8223.0723.7023.705.29%143,688
Apr 10, 202523.1123.1122.1922.5122.51-3.27%169,710
Apr 9, 202521.6723.4721.6723.2723.277.14%212,172
Apr 8, 202522.6422.6421.5621.7221.72-1.54%108,688
Apr 7, 202521.7022.8421.4122.0622.06-7.12%563,415
Apr 4, 202523.3823.9223.1223.7523.752.50%565,434
Apr 3, 202523.1723.4022.9623.1723.17-5.70%506,790
Apr 2, 202523.9624.7223.9224.5724.572.20%195,170
Apr 1, 202523.6724.1923.3224.0424.043.18%441,154
Mar 31, 202523.3223.7223.0923.3023.30-1.60%321,509
Mar 28, 202524.1124.1723.6023.6823.68-3.78%438,121
Mar 27, 202524.3824.7124.2824.6124.610.57%263,957
Mar 26, 202524.7624.8524.2724.4724.47-1.88%476,336
Mar 25, 202524.8424.9924.6524.9424.94-0.08%282,725
Mar 24, 202524.7125.1224.6924.9624.965.14%73,612
Mar 21, 202523.6423.8623.5223.7423.74-0.29%90,489
Mar 20, 202524.0524.4623.6323.8123.81-1.49%250,892
Mar 19, 202523.7324.3223.6524.1724.173.87%462,243
Mar 18, 202523.2923.3322.9323.2723.27-2.68%438,003
Mar 17, 202523.4723.9823.3323.9123.91-0.08%250,632
Mar 14, 202523.5624.1323.3623.9323.935.60%366,857
Mar 13, 202523.4423.5022.6022.6622.66-3.33%305,885
Mar 12, 202523.5823.6722.8323.4423.44-0.17%282,979
Mar 11, 202523.0423.6422.3423.4823.485.10%2,425,964
Mar 10, 202523.3823.4121.8722.3422.34-9.11%418,660
Mar 7, 202525.2125.7524.4824.5824.58-2.42%425,931
Mar 6, 202525.4625.8524.8325.1925.19-1.64%165,061
Mar 5, 202525.4025.6124.7625.6125.614.28%1,182,978
Mar 4, 202523.4325.1223.0824.5624.560.90%1,219,728
Mar 3, 202526.3426.3724.1624.3424.342.23%278,480
Feb 28, 202523.1424.0322.9623.8123.810.98%138,292
Feb 27, 202524.4124.4123.3523.5823.58-1.13%1,344,313
Feb 26, 202524.2324.9823.2423.8523.85-4.22%357,449
Feb 25, 202525.2125.2124.3124.9024.90-6.36%3,711,988
Feb 24, 202526.9727.0026.5026.5926.59-0.86%138,840
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