Grayscale Bitcoin Adopters ETF (BCOR)
23.88
+0.58
(+2.48%)
USD |
NYSEARCA |
Nov 03, 14:57
BCOR Price : 23.88 for Nov. 3, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 02, 2026 | 23.92 | 23.92 | 23.30 | 23.30 | 393.00 |
| Oct 30, 2026 | 23.34 | 23.50 | 23.34 | 23.50 | 196.00 |
| Oct 29, 2026 | 25.10 | 25.10 | 24.91 | 24.91 | 420.00 |
| Oct 28, 2026 | 24.86 | 25.36 | 24.86 | 25.36 | 629.00 |
| Oct 27, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 156.00 |
| Oct 26, 2026 | 24.47 | 24.66 | 24.43 | 24.43 | 734.00 |
| Oct 23, 2026 | 24.73 | 24.89 | 24.59 | 24.59 | 616.00 |
| Oct 22, 2026 | 25.28 | 25.28 | 24.92 | 24.97 | 1346.00 |
| Oct 21, 2026 | 25.30 | 25.94 | 25.30 | 25.92 | 304.00 |
| Oct 20, 2026 | 24.65 | 24.79 | 24.65 | 24.79 | 266.00 |
| Oct 19, 2026 | 24.59 | 24.61 | 24.23 | 24.23 | 624.00 |
| Oct 16, 2026 | 24.48 | 24.55 | 24.22 | 24.22 | 534.00 |
| Oct 15, 2026 | 25.33 | 25.70 | 25.33 | 25.70 | 1947.00 |
| Oct 14, 2026 | 24.87 | 24.95 | 24.87 | 24.95 | 645.00 |
| Oct 13, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 22.00 |
| Oct 12, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 44.00 |
| Oct 09, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 34.00 |
| Oct 08, 2026 | 25.83 | 26.12 | 25.83 | 26.12 | 364.00 |
| Oct 07, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 89.00 |
| Oct 06, 2026 | 27.68 | 27.68 | 27.68 | 27.68 | 122.00 |
| Oct 05, 2026 | 27.86 | 27.87 | 27.86 | 27.87 | 213.00 |
| Oct 02, 2026 | 27.51 | 27.51 | 27.51 | 27.51 | 94.00 |
| Oct 01, 2026 | 27.08 | 27.39 | 27.08 | 27.39 | 394.00 |
| Sep 30, 2026 | 26.98 | 26.99 | 26.98 | 26.99 | 204.00 |
| Sep 29, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 21.00 |
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