Skip to main content
Grayscale Bitcoin Adopters ETF (BCOR)
NYSEARCA: BCOR · Real-Time Price · USD
22.86
-0.28 (-1.21%)
Feb 27, 2026, 4:00 PM EST - Market closed

BCOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202622.9322.9322.7522.8622.86-1.20%1,516
Feb 26, 202623.3023.3023.1423.1423.14-1.01%2,600
Feb 25, 202623.3223.3723.3123.3723.373.87%712
Feb 24, 202622.4722.5022.4722.5022.502.33%179
Feb 23, 202622.8022.8021.9921.9921.99-3.42%890
Feb 20, 202623.0723.0722.6522.7722.77-0.07%276
Feb 19, 202622.7922.7922.7922.7922.790.92%108
Feb 18, 202622.5822.5822.5822.5822.580.35%100
Feb 17, 202622.5022.5022.5022.5022.50-2.14%128
Feb 13, 202622.9222.9922.9222.9922.993.21%436
Feb 12, 202622.2822.2822.2822.2822.28-2.97%206
Feb 11, 202622.8623.0022.8622.9622.96-2.50%537
Feb 10, 202623.8923.8923.5523.5523.55-0.82%255
Feb 9, 202623.1923.7623.1923.7423.741.87%953
Feb 6, 202622.3723.3122.2423.3123.3111.61%1,741
Feb 5, 202621.7521.7520.8820.8820.88-9.67%1,001
Feb 4, 202623.0823.1522.7223.1223.12-3.44%1,454
Feb 3, 202623.9423.9423.9423.9423.94-3.27%111
Feb 2, 202624.8625.2124.7524.7524.75-3.21%2,699
Jan 30, 202625.9925.9925.5725.5725.57-1.00%485
Jan 29, 202626.2026.2025.6025.8325.83-5.29%2,625
Jan 28, 202627.6527.6527.2727.2727.27-0.89%1,421
Jan 27, 202627.1627.5227.1627.5227.521.53%165
Jan 26, 202627.1827.1827.1027.1027.10-2.18%1,348
Jan 23, 202627.2927.7127.2927.7127.710.84%307
Jan 22, 202627.3927.4827.3927.4827.480.25%145
Jan 21, 202627.5027.5027.4127.4127.411.22%370
Jan 20, 202627.3927.4626.9927.0827.08-4.83%3,803
Jan 16, 202628.4228.4528.4228.4528.451.35%669
Jan 15, 202628.4928.4928.0728.0728.07-1.74%154
Jan 14, 202628.8028.8028.3928.5728.571.86%4,482
Jan 13, 202627.5928.0527.5928.0528.050.99%400
Jan 12, 202627.2627.7727.2627.7727.771.94%1,889
Jan 9, 202627.3127.4127.2227.2427.24-0.91%6,111
Jan 8, 202627.0027.5827.0027.4927.490.71%805
Jan 7, 202627.8427.8427.3027.3027.300.10%3,484
Jan 6, 202627.0527.2727.0527.2727.27-1.52%1,081
Jan 5, 202627.4127.7027.4027.7027.705.84%3,660
Jan 2, 202625.8126.1725.8126.1726.173.06%282
Dec 31, 202526.0826.0825.2725.3925.39-3.99%1,081
Dec 30, 202526.8126.8126.4526.4525.67-1.24%896
Dec 29, 202526.9626.9626.7326.7825.99-2.10%1,868
Dec 26, 202527.3527.3527.3527.3526.55-1.04%361
Dec 24, 202527.6427.6427.6427.6426.83-0.36%223
Dec 23, 202527.7427.7427.7427.7426.93-1.28%119
Dec 22, 202528.4828.5628.0928.1027.280.44%3,420
Dec 19, 202527.7827.9827.7827.9827.162.98%349
Dec 18, 202527.3827.4927.1727.1726.372.07%537
Dec 17, 202527.3927.3926.6226.6225.84-3.00%829
Dec 16, 202527.0427.4427.0427.4426.641.33%287
Dec 15, 202527.0927.0927.0827.0826.29-2.58%191
Dec 12, 202528.4628.4627.7827.8026.98-1.59%424
Dec 11, 202527.6128.2527.6128.2527.42-1.26%710
Dec 10, 202528.4228.9528.2628.6127.770.26%629
Dec 9, 202528.7428.9728.5328.5327.702.91%1,044
Dec 8, 202527.9427.9427.7227.7226.91-0.77%411
Dec 5, 202528.2828.2827.9427.9427.12-2.26%419
Dec 4, 202528.6628.6628.2828.5827.750.72%4,870
Dec 3, 202528.0928.3827.7728.3827.553.38%1,922
Dec 2, 202527.7427.8227.4527.4526.65-0.13%1,510
Dec 1, 202527.5727.5727.2427.4926.69-2.59%824
Nov 28, 202528.2228.2228.2228.2227.392.90%19
Nov 26, 202526.9627.4326.9627.4326.622.78%3,405
Nov 25, 202526.3926.6826.2726.6825.900.09%971
Nov 24, 202525.7526.6625.7526.6625.884.87%707
Nov 21, 202525.6725.7125.0025.4224.68-0.87%1,838
Nov 20, 202527.2827.3125.6525.6524.90-3.35%1,309
Nov 19, 202526.9426.9426.2026.5425.76-2.44%2,058
Nov 18, 202526.2127.4326.2127.2026.400.83%1,968
Nov 17, 202527.6227.6226.8626.9726.18-1.74%572
Nov 14, 202526.5727.8626.5727.4526.65-1.80%1,555
Nov 13, 202529.5029.5027.9627.9627.14-6.72%1,453
Nov 12, 202529.7429.9729.6829.9729.09-1.16%3,016
Nov 11, 202530.3130.3230.1630.3229.43-2.47%361
Nov 10, 202531.3831.3831.0931.0930.181.30%2,076
Nov 7, 202529.8030.8029.8030.6929.79-0.31%1,120
Nov 6, 202530.7930.7930.7930.7929.88-5.08%47
Nov 5, 202531.8132.5131.8132.4331.482.47%906
Nov 4, 202532.8432.8431.6531.6530.73-5.43%385
Nov 3, 202533.7633.7633.3033.4732.49-0.20%1,897
Oct 31, 202533.7333.8633.2633.5432.562.80%1,784
Oct 30, 202533.5433.5432.6232.6231.67-4.49%1,997
Oct 29, 202534.7534.7534.1634.1633.16-1.71%630
Oct 28, 202535.2735.4434.7534.7533.73-1.61%1,982
Oct 27, 202534.7235.3234.7235.3234.283.60%1,035
Oct 24, 202533.8834.0933.8734.0933.091.39%935
Oct 23, 202532.7733.6232.7733.6232.642.87%663
Oct 22, 202533.5333.5332.6832.6831.73-4.69%1,248
Oct 21, 202534.3134.3134.2234.2933.29-0.54%1,083
Oct 20, 202534.4134.7134.4134.4833.473.30%1,808
Oct 17, 202533.0333.4532.7533.3832.400.21%2,377
Oct 16, 202534.3534.4833.2133.3132.33-3.95%1,117
Oct 15, 202534.6034.7134.3434.6833.660.12%1,346
Oct 14, 202534.2134.8834.0934.6433.62-0.90%2,916
Oct 13, 202534.6434.9534.1234.9533.932.69%3,637
Oct 10, 202536.1836.1834.0334.0333.04-5.07%973
Oct 9, 202535.8235.8535.3235.8534.80-0.53%696
Oct 8, 202535.8736.1135.7036.0434.990.52%1,322
Oct 7, 202536.9736.9735.6535.8634.81-3.03%1,867
Oct 6, 202536.9136.9836.8336.9835.892.45%770