Grayscale Bitcoin Adopters ETF

BCOR · NYSEArca

Prices in USD

Historical prices

Grayscale Bitcoin Adopters ETF (BCOR), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 30, 202623.3423.5023.3423.5023.50200
Oct 29, 202625.1025.1024.9124.9124.91400
Oct 28, 202624.8625.3624.8625.3625.36600
Oct 27, 202625.1225.1225.1225.1225.12200
Oct 26, 202624.4724.6624.4324.4324.43700
Oct 23, 202624.7324.8924.5924.5924.59600
Oct 22, 202625.2825.2824.9224.9724.971,300
Oct 21, 202625.3025.9425.3025.9225.92300
Oct 20, 202624.6524.7924.6524.7924.79300
Oct 19, 202624.5924.6124.2324.2324.23600
Oct 16, 202624.4824.5524.2224.2224.22500
Oct 15, 202625.3325.7025.3325.7025.701,900
Oct 14, 202624.8724.9524.8724.9524.95600
Oct 13, 202626.1726.1726.1726.1726.17100
Oct 12, 202626.2626.2626.2626.2626.26100
Oct 9, 202626.6026.6026.6026.6026.60100
Oct 8, 202625.8326.1225.8326.1226.12400
Oct 7, 202626.7626.7626.7626.7626.76100
Oct 6, 202627.6827.6827.6827.6827.68100
Oct 5, 202627.8627.8727.8627.8727.87200
Oct 2, 202627.5127.5127.5127.5127.51100
Oct 1, 202627.0827.3927.0827.3927.39400
Sep 30, 202626.9826.9926.9826.9926.99200
Sep 29, 202627.1927.1927.1927.1927.19100
Sep 28, 202627.4527.4527.4527.4527.45200