Coinshares Valkyrie Bitcoin Fund (BRRR)
NASDAQ: BRRR · Real-Time Price · USD
23.68
-0.93 (-3.78%)
At close: Mar 28, 2025, 4:00 PM
23.85
+0.17 (0.73%)
After-hours: Mar 28, 2025, 7:07 PM EDT
BRRR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 24.11 | 24.17 | 23.60 | 23.68 | 23.68 | -3.78% | 437,920 |
| Mar 27, 2025 | 24.38 | 24.71 | 24.28 | 24.61 | 24.61 | 0.57% | 263,957 |
| Mar 26, 2025 | 24.76 | 24.85 | 24.27 | 24.47 | 24.47 | -1.88% | 476,336 |
| Mar 25, 2025 | 24.84 | 24.99 | 24.65 | 24.94 | 24.94 | -0.08% | 282,725 |
| Mar 24, 2025 | 24.71 | 25.12 | 24.69 | 24.96 | 24.96 | 5.14% | 73,612 |
| Mar 21, 2025 | 23.64 | 23.86 | 23.52 | 23.74 | 23.74 | -0.29% | 90,489 |
| Mar 20, 2025 | 24.05 | 24.46 | 23.63 | 23.81 | 23.81 | -1.49% | 250,892 |
| Mar 19, 2025 | 23.73 | 24.32 | 23.65 | 24.17 | 24.17 | 3.87% | 462,243 |
| Mar 18, 2025 | 23.29 | 23.33 | 22.93 | 23.27 | 23.27 | -2.68% | 438,003 |
| Mar 17, 2025 | 23.47 | 23.98 | 23.33 | 23.91 | 23.91 | -0.08% | 250,632 |
| Mar 14, 2025 | 23.56 | 24.13 | 23.36 | 23.93 | 23.93 | 5.60% | 366,857 |
| Mar 13, 2025 | 23.44 | 23.50 | 22.60 | 22.66 | 22.66 | -3.33% | 305,885 |
| Mar 12, 2025 | 23.58 | 23.67 | 22.83 | 23.44 | 23.44 | -0.17% | 282,979 |
| Mar 11, 2025 | 23.04 | 23.64 | 22.34 | 23.48 | 23.48 | 5.10% | 2,425,964 |
| Mar 10, 2025 | 23.38 | 23.41 | 21.87 | 22.34 | 22.34 | -9.11% | 418,660 |
| Mar 7, 2025 | 25.21 | 25.75 | 24.48 | 24.58 | 24.58 | -2.42% | 425,931 |
| Mar 6, 2025 | 25.46 | 25.85 | 24.83 | 25.19 | 25.19 | -1.64% | 165,061 |
| Mar 5, 2025 | 25.40 | 25.61 | 24.76 | 25.61 | 25.61 | 4.28% | 1,182,978 |
| Mar 4, 2025 | 23.43 | 25.12 | 23.08 | 24.56 | 24.56 | 0.90% | 1,219,728 |
| Mar 3, 2025 | 26.34 | 26.37 | 24.16 | 24.34 | 24.34 | 2.23% | 278,480 |
| Feb 28, 2025 | 23.14 | 24.03 | 22.96 | 23.81 | 23.81 | 0.98% | 138,292 |
| Feb 27, 2025 | 24.41 | 24.41 | 23.35 | 23.58 | 23.58 | -1.13% | 1,344,313 |
| Feb 26, 2025 | 24.23 | 24.98 | 23.24 | 23.85 | 23.85 | -4.22% | 357,449 |
| Feb 25, 2025 | 25.21 | 25.21 | 24.31 | 24.90 | 24.90 | -6.36% | 3,711,988 |
| Feb 24, 2025 | 26.97 | 27.00 | 26.50 | 26.59 | 26.59 | -0.86% | 138,840 |
| Feb 21, 2025 | 28.05 | 28.11 | 26.76 | 26.82 | 26.82 | -3.77% | 935,168 |
| Feb 20, 2025 | 27.70 | 27.95 | 27.38 | 27.87 | 27.87 | 2.50% | 149,613 |
| Feb 19, 2025 | 27.28 | 27.33 | 26.99 | 27.19 | 27.19 | 2.14% | 74,402 |
| Feb 18, 2025 | 27.32 | 27.33 | 26.38 | 26.62 | 26.62 | -3.31% | 471,248 |
| Feb 14, 2025 | 27.34 | 28.00 | 27.25 | 27.53 | 27.53 | 1.10% | 270,420 |
| Feb 13, 2025 | 27.13 | 27.27 | 26.94 | 27.23 | 27.23 | -0.77% | 135,857 |
| Feb 12, 2025 | 26.75 | 27.62 | 26.72 | 27.44 | 27.44 | 1.89% | 1,164,782 |
| Feb 11, 2025 | 27.40 | 27.49 | 26.80 | 26.93 | 26.93 | -2.21% | 186,201 |
| Feb 10, 2025 | 27.63 | 27.72 | 27.41 | 27.54 | 27.54 | 1.62% | 1,153,767 |
| Feb 7, 2025 | 28.23 | 28.35 | 27.06 | 27.10 | 27.10 | -1.20% | 221,126 |
| Feb 6, 2025 | 27.83 | 27.99 | 27.09 | 27.43 | 27.43 | -0.40% | 359,647 |
| Feb 5, 2025 | 27.97 | 28.07 | 27.30 | 27.54 | 27.54 | -1.43% | 268,212 |
| Feb 4, 2025 | 28.08 | 28.55 | 27.72 | 27.94 | 27.94 | -2.48% | 568,727 |
| Feb 3, 2025 | 26.78 | 28.90 | 26.73 | 28.65 | 28.65 | -0.31% | 1,078,022 |
| Jan 31, 2025 | 29.66 | 30.01 | 28.71 | 28.74 | 28.74 | -3.26% | 303,184 |
| Jan 30, 2025 | 29.72 | 30.11 | 29.66 | 29.71 | 29.71 | 0.68% | 132,441 |
| Jan 29, 2025 | 28.91 | 29.66 | 28.69 | 29.51 | 29.51 | 3.07% | 285,778 |
| Jan 28, 2025 | 29.00 | 29.36 | 28.62 | 28.63 | 28.63 | -0.17% | 340,688 |
| Jan 27, 2025 | 28.50 | 28.93 | 27.94 | 28.68 | 28.68 | -3.40% | 342,350 |
| Jan 24, 2025 | 29.82 | 30.36 | 29.66 | 29.69 | 29.69 | 1.54% | 377,878 |
| Jan 23, 2025 | 28.98 | 30.23 | 28.93 | 29.24 | 29.24 | -0.98% | 1,427,613 |
| Jan 22, 2025 | 29.62 | 29.74 | 29.24 | 29.53 | 29.53 | -1.76% | 274,703 |
| Jan 21, 2025 | 29.79 | 30.36 | 29.07 | 30.06 | 30.06 | 1.35% | 597,774 |
| Jan 17, 2025 | 29.09 | 30.02 | 29.00 | 29.66 | 29.66 | 4.40% | 309,263 |
| Jan 16, 2025 | 28.15 | 28.48 | 27.54 | 28.41 | 28.41 | 0.78% | 196,761 |