Skip to main content
logo
Bitwise Solana Staking ETF (BSOL)
NYSEARCA: BSOL · Real-Time Price · USD
12.41
-0.01 (-0.08%)
At close: Nov 6, 2026, 4:00 PM
12.52
+0.11 (0.89%)
After-hours: Nov 6, 2026, 5:02 PM EST

BSOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202612.4812.6212.4012.4112.41-0.08%1,834,628
Nov 5, 202613.1913.2112.2612.4212.42-5.34%3,436,646
Nov 4, 202612.8413.5712.8313.1213.121.39%2,438,497
Nov 3, 202612.8712.9712.8412.9412.942.45%1,175,005
Nov 2, 202612.9713.0912.5412.6312.63-3.22%2,949,743
Oct 30, 202613.2513.2612.9013.0513.05-5.37%3,969,054
Oct 29, 202613.9414.2613.7813.7913.79-3.30%2,397,943
Oct 28, 202614.0014.2713.8814.2614.262.00%3,020,762
Oct 27, 202613.8514.0113.7913.9813.980.94%2,063,236
Oct 26, 202613.9614.1713.8213.8513.85-3.08%2,691,006
Oct 23, 202614.4214.5414.2914.2914.29-0.07%3,624,263
Oct 22, 202614.4314.5414.2214.3014.30-4.48%2,570,738
Oct 21, 202614.8115.0814.6714.9714.972.18%2,479,533
Oct 20, 202614.3814.9314.3114.6514.652.02%4,116,984
Oct 19, 202614.5014.5314.2714.3614.360.56%3,380,525
Oct 16, 202614.5814.7114.1414.2814.28-2.46%3,091,508
Oct 15, 202613.9914.6913.9114.6414.641.88%3,491,558
Oct 14, 202614.5214.6714.2814.3714.37-3.04%3,355,512
Oct 13, 202614.7414.9614.6814.8214.82-0.74%2,677,388
Oct 12, 202615.1915.2714.7614.9314.93-0.07%2,554,659
Oct 9, 202615.2115.2714.9314.9414.94-0.53%2,662,444
Oct 8, 202615.5015.5514.5715.0215.02-5.83%5,326,653
Oct 7, 202616.0216.1615.9215.9515.95-4.26%3,782,367
Oct 6, 202616.6116.8416.5716.6616.660.36%3,145,220
Oct 5, 202616.6516.7316.3916.6016.601.97%2,603,647
Oct 2, 202616.8917.0316.1516.2816.28-0.12%3,850,581
Oct 1, 202616.1116.4216.1016.3016.300.93%2,057,274
Sep 30, 202616.8416.9316.1116.1516.15-1.40%6,077,828
Sep 29, 202616.7116.7716.1816.3816.380.49%3,050,251
Sep 28, 202616.5416.6316.1716.3016.30-2.92%3,715,185
Sep 25, 202616.5116.9216.3216.7916.793.77%8,879,123
Sep 24, 202615.7916.2415.7216.1816.182.66%4,746,294
Sep 23, 202616.0916.1515.5815.7615.76-3.31%5,202,873
Sep 22, 202616.1216.3615.9816.3016.30-0.06%2,759,183
Sep 21, 202616.1616.4216.0716.3116.313.69%5,203,434
Sep 18, 202614.6015.7714.5815.7315.7313.41%8,895,967
Sep 17, 202613.8014.0313.6913.8713.872.97%2,177,831
Sep 16, 202613.3613.5913.2113.4713.470.07%1,948,092
Sep 15, 202613.9013.9013.1613.4613.46-5.28%3,071,333
Sep 14, 202613.9314.2913.8814.2114.211.28%2,649,853
Sep 11, 202613.8814.5613.8114.0314.032.63%4,633,088
Sep 10, 202613.6513.7913.5713.6713.67-2.64%2,078,594
Sep 9, 202614.3814.3814.0314.0414.04-1.06%1,894,667
Sep 8, 202614.1314.4113.9714.1914.191.72%2,795,714
Sep 4, 202613.9214.0413.7713.9513.95-3.53%2,946,910
Sep 3, 202613.9314.5513.8814.4614.466.01%4,048,305
Sep 2, 202613.4913.6913.4413.6413.64-0.51%3,162,945
Sep 1, 202613.9814.0813.4913.7113.71-3.52%3,103,916
Aug 31, 202614.0714.4014.0014.2114.210.42%3,386,133
Aug 28, 202614.4114.8114.0214.1514.15-5.85%7,744,932