Global X Bitcoin Covered Call ETF (NEO:BCCC)
Canada · Delayed Price · Currency is CAD 22.75
-1.06 (-4.45%)
Aug 1, 2025, 4:00 PM EDT
Longboard Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 23.22 | 23.22 | 22.75 | 22.75 | - | -4.45% | 33,528 |
| Jul 31, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | - | 1.23% | 705 |
| Jul 30, 2025 | 23.84 | 23.84 | 23.52 | 23.52 | - | -0.55% | 5,680 |
| Jul 29, 2025 | 23.83 | 23.83 | 23.65 | 23.65 | - | 0.34% | 361 |
| Jul 28, 2025 | 23.65 | 23.65 | 23.57 | 23.57 | - | 1.59% | 5,401 |
| Jul 25, 2025 | 23.37 | 23.37 | 23.19 | 23.20 | - | -0.85% | 1,124 |
| Jul 24, 2025 | 23.41 | 23.41 | 23.40 | 23.40 | - | 0.47% | 267 |
| Jul 23, 2025 | 23.11 | 23.30 | 23.11 | 23.29 | - | -0.60% | 2,612 |
| Jul 22, 2025 | 23.34 | 23.48 | 23.34 | 23.43 | - | 0.34% | 2,325 |
| Jul 21, 2025 | 23.44 | 23.46 | 23.29 | 23.35 | - | -0.04% | 4,307 |
| Jul 18, 2025 | 23.38 | 23.44 | 23.33 | 23.36 | - | -1.35% | 1,404 |
| Jul 17, 2025 | 23.48 | 23.70 | 23.48 | 23.68 | - | 0.55% | 1,190 |
| Jul 16, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | - | 1.16% | 283 |
| Jul 15, 2025 | 23.30 | 23.30 | 23.15 | 23.28 | - | -1.98% | 2,530 |
| Jul 14, 2025 | 24.06 | 24.06 | 23.75 | 23.75 | - | 1.45% | 12,126 |
| Jul 11, 2025 | 23.50 | 23.50 | 23.41 | 23.41 | - | 2.23% | 501 |
| Jul 10, 2025 | 22.76 | 22.90 | 22.76 | 22.90 | - | 1.28% | 5,023 |
| Jul 9, 2025 | 22.27 | 22.61 | 22.27 | 22.61 | - | 1.80% | 1,730 |
| Jul 8, 2025 | 22.15 | 22.21 | 22.15 | 22.21 | - | 1.05% | 3,003 |
| Jul 7, 2025 | 22.00 | 22.07 | 21.98 | 21.98 | - | 0.83% | 1,407 |
| Jul 4, 2025 | 21.82 | 21.82 | 21.72 | 21.80 | - | -0.86% | 645 |
| Jul 3, 2025 | 22.02 | 22.02 | 21.99 | 21.99 | - | -0.45% | 569 |
| Jul 2, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | - | 1.56% | 156,659 |
| Jun 30, 2025 | 21.79 | 21.82 | 21.70 | 21.75 | - | -0.23% | 504 |
| Jun 27, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | - | -0.55% | 3,422 |
| Jun 26, 2025 | 21.86 | 21.92 | 21.83 | 21.92 | - | -0.18% | 2,945 |
| Jun 25, 2025 | 22.01 | 22.01 | 21.96 | 21.96 | - | 0.92% | 551 |
| Jun 24, 2025 | 21.65 | 21.76 | 21.55 | 21.76 | - | 2.93% | 67,633 |
| Jun 23, 2025 | 20.98 | 21.14 | 20.67 | 21.14 | - | -0.24% | 771 |
| Jun 20, 2025 | 21.06 | 21.19 | 21.06 | 21.19 | - | -1.03% | 405 |
| Jun 19, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | - | 0.94% | 170 |
| Jun 18, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | - | 0.47% | 195 |
| Jun 17, 2025 | 21.26 | 21.26 | 20.99 | 21.11 | - | -3.48% | 6,477 |
| Jun 16, 2025 | 21.70 | 21.87 | 21.70 | 21.87 | - | 2.68% | 333 |
| Jun 13, 2025 | 21.28 | 21.36 | 21.18 | 21.30 | - | -3.05% | 9,520 |
| Jun 12, 2025 | 21.64 | 22.00 | 21.64 | 21.97 | - | -0.86% | 2,802 |
| Jun 11, 2025 | 22.33 | 22.33 | 22.16 | 22.16 | - | - | 293 |
| Jun 10, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | - | 0.45% | 242 |
| Jun 9, 2025 | 21.84 | 22.06 | 21.84 | 22.06 | - | 3.33% | 1,460 |
| Jun 6, 2025 | 21.42 | 21.54 | 21.30 | 21.35 | - | 1.67% | 6,123 |
| Jun 5, 2025 | 21.48 | 21.48 | 21.00 | 21.00 | - | -2.14% | 27,000 |
| Jun 4, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | - | -1.24% | 10,608 |
| Jun 3, 2025 | 21.57 | 21.73 | 21.57 | 21.73 | - | 1.68% | 404 |
| Jun 2, 2025 | 21.39 | 21.39 | 21.37 | 21.37 | - | -0.33% | 609 |
| May 30, 2025 | 21.66 | 21.71 | 21.44 | 21.44 | - | -2.10% | 1,105 |
| May 29, 2025 | 22.00 | 22.04 | 21.90 | 21.90 | - | -1.79% | 2,074 |
| May 28, 2025 | 22.37 | 22.37 | 22.24 | 22.30 | - | -1.33% | 6,426 |
| May 27, 2025 | 22.54 | 22.64 | 22.44 | 22.60 | - | 1.39% | 10,294 |
| May 26, 2025 | 22.28 | 22.29 | 22.28 | 22.29 | - | 0.22% | 820 |
| May 23, 2025 | 22.26 | 22.36 | 22.12 | 22.24 | - | -2.24% | 2,602 |