Grayscale Bitcoin Adopters ETF (BCOR)
25.99
+0.76
(+3.01%)
USD |
NYSEARCA |
Aug 25, 16:00
25.99
0.00 (0.00%)
After-Hours: 19:59
BCOR Price : 25.99 for Aug. 25, 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 |
|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 34.00 |
| Jul 28, 2026 | 21.03 | 21.41 | 21.03 | 21.41 | 1142.00 |
| Jul 27, 2026 | 20.62 | 21.63 | 20.62 | 21.63 | 503.00 |
| Jul 24, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 23.00 |
| Jul 23, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 94.00 |
| Jul 22, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 182.00 |
| Jul 21, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 44.00 |
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