Grayscale Bitcoin Adopters ETF (BCOR)
25.37
-0.05
(-0.19%)
USD |
NYSEARCA |
Sep 02, 16:00
BCOR Price : 25.37 for Sept. 2, 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 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 |
| Aug 17, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 25.00 |
| Aug 14, 2026 | 21.68 | 21.68 | 21.49 | 21.59 | 1290.00 |
| Aug 13, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 28.00 |
| Aug 12, 2026 | 21.28 | 21.29 | 21.28 | 21.29 | 127.00 |
| Aug 11, 2026 | 21.02 | 21.52 | 21.02 | 21.46 | 357.00 |
| Aug 10, 2026 | 21.42 | 21.44 | 21.42 | 21.44 | 1232.00 |
| Aug 07, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 191.00 |
| Aug 06, 2026 | 23.87 | 23.87 | 21.25 | 21.25 | 13951.00 |
| Aug 05, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 236.00 |
| Aug 04, 2026 | 21.56 | 22.04 | 21.55 | 22.04 | 556.00 |
| Aug 03, 2026 | 21.20 | 21.81 | 21.20 | 21.68 | 789.00 |
| Jul 31, 2026 | 20.87 | 21.19 | 20.87 | 21.19 | 162.00 |
| Jul 30, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 100.00 |
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