Skip to main content
Grayscale Bitcoin Adopters ETF (BCOR)
NYSEARCA: BCOR · Real-Time Price · USD
27.94
-0.64 (-2.26%)
At close: Dec 5, 2025, 4:00 PM EST
27.94
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

BCOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.2828.2827.9427.9427.94-2.26%419
Dec 4, 202528.6628.6628.2828.5828.580.72%4,870
Dec 3, 202528.0928.3827.7728.3828.383.38%1,922
Dec 2, 202527.7427.8227.4527.4527.45-0.13%1,510
Dec 1, 202527.5727.5727.2427.4927.49-2.59%824
Nov 28, 202528.2228.2228.2228.2228.222.90%19
Nov 26, 202526.9627.4326.9627.4327.422.78%3,405
Nov 25, 202526.3926.6826.2726.6826.680.09%971
Nov 24, 202525.7526.6625.7526.6626.664.87%707
Nov 21, 202525.6725.7125.0025.4225.42-0.87%1,838
Nov 20, 202527.2827.3125.6525.6525.65-3.35%1,309
Nov 19, 202526.9426.9426.2026.5426.54-2.44%2,058
Nov 18, 202526.2127.4326.2127.2027.200.83%1,968
Nov 17, 202527.6227.6226.8626.9726.97-1.74%572
Nov 14, 202526.5727.8626.5727.4527.45-1.80%1,555
Nov 13, 202529.5029.5027.9627.9627.96-6.72%1,453
Nov 12, 202529.7429.9729.6829.9729.97-1.16%3,016
Nov 11, 202530.3130.3230.1630.3230.32-2.47%361
Nov 10, 202531.3831.3831.0931.0931.091.30%2,076
Nov 7, 202529.8030.8029.8030.6930.69-0.31%1,120
Nov 6, 202530.7930.7930.7930.7930.79-5.08%47
Nov 5, 202531.8132.5131.8132.4332.432.47%906
Nov 4, 202532.8432.8431.6531.6531.65-5.43%385
Nov 3, 202533.7633.7633.3033.4733.47-0.20%1,897
Oct 31, 202533.7333.8633.2633.5433.542.80%1,784
Oct 30, 202533.5433.5432.6232.6232.62-4.49%1,997
Oct 29, 202534.7534.7534.1634.1634.16-1.71%630
Oct 28, 202535.2735.4434.7534.7534.75-1.61%1,982
Oct 27, 202534.7235.3234.7235.3235.323.60%1,035
Oct 24, 202533.8834.0933.8734.0934.091.39%935
Oct 23, 202532.7733.6232.7733.6233.622.87%663
Oct 22, 202533.5333.5332.6832.6832.68-4.69%1,248
Oct 21, 202534.3134.3134.2234.2934.29-0.54%1,083
Oct 20, 202534.4134.7134.4134.4834.483.30%1,808
Oct 17, 202533.0333.4532.7533.3833.380.21%2,377
Oct 16, 202534.3534.4833.2133.3133.31-3.95%1,117
Oct 15, 202534.6034.7134.3434.6834.680.12%1,346
Oct 14, 202534.2134.8834.0934.6434.63-0.90%2,916
Oct 13, 202534.6434.9534.1234.9534.952.69%3,637
Oct 10, 202536.1836.1834.0334.0334.03-5.07%973
Oct 9, 202535.8235.8535.3235.8535.85-0.53%696
Oct 8, 202535.8736.1135.7036.0436.040.52%1,322
Oct 7, 202536.9736.9735.6535.8635.86-3.03%1,867
Oct 6, 202536.9136.9836.8336.9836.982.45%770
Oct 3, 202536.8536.8535.7136.0936.09-0.19%5,794
Oct 2, 202536.1136.4636.0536.1636.161.70%2,437
Oct 1, 202535.6435.6435.4835.5635.562.14%1,325
Sep 30, 202534.4434.8134.4434.8134.81-0.70%337
Sep 29, 202534.6135.0634.6135.0635.064.43%2,185
Sep 26, 202532.9033.6032.6833.5733.571.11%1,753
Sep 25, 202534.2534.2533.2133.2133.21-4.76%1,589
Sep 24, 202534.2635.2934.2634.8734.871.05%3,256
Sep 23, 202535.4735.4734.3934.5134.50-1.32%3,557
Sep 22, 202534.7934.9734.3434.9734.970.33%3,589
Sep 19, 202535.1935.1934.8534.8534.85-0.21%1,010
Sep 18, 202535.2935.3434.9234.9234.921.77%439
Sep 17, 202534.3234.3234.3234.3234.320.95%134
Sep 16, 202534.0034.0033.9333.9933.991.61%1,226
Sep 15, 202533.0633.5033.0633.4533.451.81%2,326
Sep 12, 202532.4032.9632.4032.8632.861.73%1,667
Sep 11, 202531.6232.3031.6232.3032.302.44%940
Sep 10, 202531.9232.0131.5331.5331.530.58%2,470
Sep 9, 202530.8431.3530.8431.3531.351.95%885
Sep 8, 202530.5430.7530.5430.7530.75-0.24%687
Sep 5, 202530.5030.8230.1430.8230.821.30%651
Sep 4, 202530.2630.4330.2630.4330.43-1.37%1,840
Sep 3, 202531.2131.2130.8530.8530.85-0.74%381
Sep 2, 202531.3031.3030.8531.0831.08-0.34%1,376
Aug 29, 202531.3131.3131.1231.1931.19-1.53%1,057
Aug 28, 202531.9731.9731.6731.6731.67-0.30%583
Aug 27, 202532.0532.1031.7731.7731.77-0.90%3,032
Aug 26, 202532.0632.0632.0632.0632.060.99%136
Aug 25, 202531.6331.8631.6331.7431.74-1.20%1,368
Aug 22, 202531.5832.1931.5832.1332.134.46%1,709
Aug 21, 202530.7630.7930.7630.7630.76-0.69%1,899
Aug 20, 202530.1530.9730.1530.9730.970.31%3,368
Aug 19, 202531.2631.2630.8830.8830.88-3.51%1,313
Aug 18, 202531.7432.2231.7432.0032.000.11%2,243
Aug 15, 202532.0832.2331.9331.9731.97-1.93%5,048
Aug 14, 202532.6332.6732.5532.6032.60-1.18%1,501
Aug 13, 202533.2933.5032.8332.9932.980.33%1,090
Aug 12, 202532.8532.9232.7032.8832.88-0.16%1,660
Aug 11, 202532.7233.6832.7232.9332.930.93%3,920
Aug 8, 202533.0433.0432.5832.6332.63-0.64%3,507
Aug 7, 202532.6332.8432.5832.8432.841.75%2,315
Aug 6, 202532.2732.2732.2732.2732.271.20%431
Aug 5, 202532.0532.0531.6031.8931.89-1.41%694
Aug 4, 202531.7632.3531.7632.3532.342.91%3,856
Aug 1, 202531.6831.9131.4331.4331.43-4.92%3,292
Jul 31, 202533.4633.5733.0633.0633.06-0.10%1,548
Jul 30, 202533.3133.6233.0933.0933.09-0.19%5,709
Jul 29, 202534.0034.0032.9733.1533.15-2.49%3,758
Jul 28, 202534.2334.2333.9234.0034.00-0.15%2,749
Jul 25, 202534.3434.3433.4334.0534.05-1.02%9,485
Jul 24, 202534.8034.8034.1934.4134.40-1.49%2,436
Jul 23, 202535.5435.5634.6834.9334.93-0.51%2,472
Jul 22, 202534.4835.1234.4435.1135.110.69%5,717
Jul 21, 202534.9235.6834.8734.8734.87-0.07%2,811
Jul 18, 202535.6535.7334.6534.8934.89-0.65%6,821
Jul 17, 202535.3235.3234.9335.1235.120.59%4,446