Grayscale Bitcoin Adopters ETF (BCOR)
28.72
-0.58
(-1.99%)
USD |
NYSEARCA |
Sep 23, 16:00
28.72
0.00 (0.00%)
After-Hours: 19:45
BCOR Price : 28.72 for Sept. 23, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 22, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 23.00 |
| Sep 21, 2026 | 29.00 | 29.12 | 28.86 | 29.12 | 1978.00 |
| Sep 18, 2026 | 27.76 | 27.76 | 27.76 | 27.76 | 316.00 |
| Sep 17, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 44.00 |
| Sep 16, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 102.00 |
| Sep 15, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 42.00 |
| Sep 14, 2026 | 26.39 | 26.63 | 26.39 | 26.63 | 227.00 |
| Sep 11, 2026 | 26.75 | 26.75 | 26.06 | 26.14 | 3072.00 |
| Sep 10, 2026 | 25.84 | 25.85 | 25.84 | 25.85 | 277.00 |
| Sep 09, 2026 | 26.38 | 26.38 | 26.20 | 26.20 | 477.00 |
| Sep 08, 2026 | 26.67 | 26.73 | 26.67 | 26.73 | 211.00 |
| Sep 04, 2026 | 26.78 | 27.02 | 26.78 | 27.00 | 1526.00 |
| Sep 03, 2026 | 27.64 | 27.64 | 27.37 | 27.62 | 2904.00 |
| Sep 02, 2026 | 25.20 | 25.37 | 25.20 | 25.37 | 966.00 |
| Sep 01, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 328.00 |
| Aug 31, 2026 | 26.24 | 26.42 | 26.24 | 26.42 | 204.00 |
| Aug 28, 2026 | 26.25 | 26.25 | 25.61 | 25.61 | 433.00 |
| Aug 27, 2026 | 25.92 | 26.75 | 25.92 | 26.75 | 269.00 |
| Aug 26, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 125.00 |
| Aug 25, 2026 | 25.20 | 25.96 | 25.11 | 25.96 | 2435.00 |
| Aug 24, 2026 | 25.21 | 26.18 | 25.21 | 25.23 | 26561.00 |
| Aug 21, 2026 | 26.33 | 26.80 | 25.02 | 25.16 | 755.00 |
| Aug 20, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 122.00 |
| Aug 19, 2026 | 22.60 | 22.92 | 22.60 | 22.85 | 2811.00 |
| Aug 18, 2026 | 21.62 | 21.62 | 21.39 | 21.39 | 163.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median