Coinshares Valkyrie Bitcoin Fund (BRRR)
NASDAQ: BRRR · Real-Time Price · USD
29.18
-0.01 (-0.03%)
Jun 23, 2025, 4:00 PM - Market closed
BRRR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 28.60 | 29.23 | 28.21 | 29.18 | 29.18 | -0.03% | 146,028 |
| Jun 20, 2025 | 30.02 | 30.02 | 28.96 | 29.19 | 29.19 | -0.58% | 314,925 |
| Jun 18, 2025 | 29.37 | 29.76 | 29.33 | 29.36 | 29.36 | -0.84% | 55,419 |
| Jun 17, 2025 | 29.88 | 29.89 | 29.22 | 29.61 | 29.61 | -3.68% | 75,911 |
| Jun 16, 2025 | 30.17 | 30.81 | 30.12 | 30.74 | 30.74 | 3.36% | 115,408 |
| Jun 13, 2025 | 29.67 | 29.98 | 29.47 | 29.74 | 29.74 | -1.49% | 76,919 |
| Jun 12, 2025 | 30.20 | 30.67 | 30.14 | 30.19 | 30.19 | -1.92% | 86,219 |
| Jun 11, 2025 | 31.06 | 31.22 | 30.69 | 30.78 | 30.78 | -0.68% | 76,883 |
| Jun 10, 2025 | 31.05 | 31.21 | 30.64 | 30.99 | 30.99 | 0.81% | 60,141 |
| Jun 9, 2025 | 30.44 | 30.76 | 30.30 | 30.74 | 30.74 | 4.27% | 44,365 |
| Jun 6, 2025 | 29.39 | 29.82 | 29.39 | 29.48 | 29.48 | 2.36% | 188,546 |
| Jun 5, 2025 | 29.86 | 29.86 | 28.73 | 28.80 | 28.80 | -3.00% | 141,855 |
| Jun 4, 2025 | 29.67 | 29.86 | 29.46 | 29.69 | 29.69 | -1.26% | 116,025 |
| Jun 3, 2025 | 29.85 | 30.23 | 29.77 | 30.07 | 30.07 | 1.79% | 257,949 |
| Jun 2, 2025 | 29.40 | 29.62 | 29.32 | 29.54 | 29.54 | -0.14% | 122,140 |
| May 30, 2025 | 29.86 | 29.95 | 29.30 | 29.58 | 29.58 | -0.94% | 255,718 |
| May 29, 2025 | 30.65 | 30.65 | 29.82 | 29.86 | 29.86 | -1.29% | 411,039 |
| May 28, 2025 | 30.75 | 30.82 | 30.23 | 30.25 | 30.25 | -2.76% | 235,031 |
| May 27, 2025 | 31.25 | 31.31 | 30.78 | 31.11 | 31.11 | 1.10% | 60,526 |
| May 23, 2025 | 30.73 | 31.12 | 30.61 | 30.77 | 30.77 | -2.22% | 103,057 |
| May 22, 2025 | 31.52 | 31.67 | 31.26 | 31.47 | 31.47 | 2.37% | 108,394 |
| May 21, 2025 | 30.12 | 31.05 | 30.03 | 30.74 | 30.74 | 1.45% | 275,514 |
| May 20, 2025 | 29.59 | 30.36 | 29.46 | 30.30 | 30.30 | 1.54% | 91,985 |
| May 19, 2025 | 28.99 | 29.87 | 28.97 | 29.84 | 29.84 | 1.39% | 98,896 |
| May 16, 2025 | 29.27 | 29.53 | 29.26 | 29.43 | 29.43 | 0.86% | 70,650 |
| May 15, 2025 | 29.02 | 29.45 | 28.70 | 29.18 | 29.18 | -0.17% | 46,264 |
| May 14, 2025 | 29.45 | 29.52 | 29.04 | 29.23 | 29.23 | -1.42% | 58,076 |
| May 13, 2025 | 29.38 | 29.71 | 29.13 | 29.65 | 29.65 | 2.95% | 105,910 |
| May 12, 2025 | 29.46 | 29.56 | 28.50 | 28.80 | 28.80 | -1.37% | 143,017 |
| May 9, 2025 | 29.12 | 29.33 | 28.95 | 29.20 | 29.20 | 1.88% | 75,116 |
| May 8, 2025 | 28.14 | 28.76 | 28.04 | 28.66 | 28.66 | 5.41% | 170,052 |
| May 7, 2025 | 27.34 | 27.58 | 27.11 | 27.19 | 27.19 | 1.27% | 78,739 |
| May 6, 2025 | 26.50 | 26.91 | 26.38 | 26.85 | 26.85 | 0.64% | 75,703 |
| May 5, 2025 | 26.61 | 26.84 | 26.46 | 26.68 | 26.68 | -2.70% | 183,858 |
| May 2, 2025 | 27.46 | 27.71 | 27.35 | 27.42 | 27.42 | 0.40% | 177,812 |
| May 1, 2025 | 27.35 | 27.60 | 27.13 | 27.31 | 27.31 | 2.59% | 302,765 |
| Apr 30, 2025 | 26.70 | 26.74 | 26.26 | 26.62 | 26.62 | -1.30% | 215,373 |
| Apr 29, 2025 | 26.84 | 27.01 | 26.76 | 26.97 | 26.97 | 0.60% | 67,897 |
| Apr 28, 2025 | 26.92 | 26.92 | 26.44 | 26.81 | 26.81 | -0.67% | 134,600 |
| Apr 25, 2025 | 26.68 | 27.11 | 26.65 | 26.99 | 26.99 | 1.89% | 283,858 |
| Apr 24, 2025 | 26.26 | 26.51 | 26.23 | 26.49 | 26.49 | 0.04% | 59,607 |
| Apr 23, 2025 | 26.59 | 26.78 | 26.01 | 26.48 | 26.48 | 2.20% | 251,044 |
| Apr 22, 2025 | 25.39 | 25.99 | 25.33 | 25.91 | 25.91 | 4.69% | 839,389 |
| Apr 21, 2025 | 24.70 | 25.07 | 24.46 | 24.75 | 24.75 | 3.00% | 272,992 |
| Apr 17, 2025 | 23.96 | 24.19 | 23.72 | 24.03 | 24.03 | 0.71% | 61,344 |
| Apr 16, 2025 | 23.67 | 24.18 | 23.57 | 23.86 | 23.86 | 0.38% | 104,968 |
| Apr 15, 2025 | 24.27 | 24.46 | 23.74 | 23.77 | 23.77 | -1.04% | 113,260 |
| Apr 14, 2025 | 24.04 | 24.27 | 23.69 | 24.02 | 24.02 | 1.35% | 111,072 |
| Apr 11, 2025 | 23.24 | 23.82 | 23.07 | 23.70 | 23.70 | 5.29% | 143,688 |
| Apr 10, 2025 | 23.11 | 23.11 | 22.19 | 22.51 | 22.51 | -3.27% | 169,710 |