Skip to main content
Grayscale Bitcoin Adopters ETF (BCOR)
NYSEARCA: BCOR · Real-Time Price · USD
24.79
-0.48 (-1.90%)
At close: Apr 28, 2026, 4:00 PM EDT
24.79
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

BCOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.7924.7924.7924.79--1.90%10
Apr 27, 202625.1525.3725.0125.2725.27-0.54%1,198
Apr 24, 202625.6425.6425.4125.4125.40-0.17%1,029
Apr 23, 202626.0126.0125.2525.4525.45-2.93%532
Apr 22, 202626.2726.3426.0926.2226.224.22%5,616
Apr 21, 202625.1525.1525.1525.1525.15-3.15%324
Apr 20, 202625.9725.9725.9725.9725.970.66%169
Apr 17, 202625.7225.8025.6525.8025.805.13%1,666
Apr 16, 202624.3824.5424.3824.5424.540.97%533
Apr 15, 202624.0824.3124.0824.3124.313.60%569
Apr 14, 202623.7523.7523.4623.4623.463.48%1,064
Apr 13, 202622.2222.6722.2222.6722.673.04%1,339
Apr 10, 202621.9522.0021.9522.0022.000.32%412
Apr 9, 202621.9321.9321.9321.9321.930.12%15
Apr 8, 202622.0222.0921.9121.9121.913.24%399
Apr 7, 202620.7321.2220.7221.2221.22-0.95%437
Apr 6, 202621.4221.4221.4221.4221.421.71%25
Apr 2, 202620.1521.0620.1521.0621.06-1.06%647
Apr 1, 202621.2921.2921.2921.2921.29-0.65%28
Mar 31, 202621.4321.4321.4321.4321.434.72%33
Mar 30, 202620.4620.4620.4620.4620.46-2.33%39
Mar 27, 202621.0521.0520.9520.9520.95-4.07%1,667
Mar 26, 202622.4922.4921.8421.8421.84-3.78%959
Mar 25, 202622.9922.9922.7022.7022.701.63%645
Mar 24, 202622.3322.3322.3322.3322.33-2.02%72
Mar 23, 202622.7622.8622.7622.7922.793.26%1,337
Mar 20, 202622.3322.3322.0722.0722.07-2.66%483
Mar 19, 202622.2722.6822.2722.6822.68-1.13%235
Mar 18, 202622.9422.9422.9422.9422.94-4.09%88
Mar 17, 202623.8223.9123.8223.9123.910.52%1,169
Mar 16, 202623.6623.7923.6623.7923.793.12%248
Mar 13, 202623.2823.2823.0723.0723.070.77%255
Mar 12, 202622.8922.8922.8922.8922.89-2.56%20
Mar 11, 202623.6223.6223.5023.5023.500.64%151
Mar 10, 202623.4723.4723.3523.3523.35-0.12%269
Mar 9, 202622.3023.3722.3023.3723.372.38%574
Mar 6, 202622.8022.9922.8022.8322.83-3.26%554
Mar 5, 202624.3324.3323.4323.6023.60-2.61%616
Mar 4, 202624.1524.3724.1524.2324.236.54%6,097
Mar 3, 202622.2422.7422.2422.7422.74-3.33%2,997
Mar 2, 202623.5223.5323.5223.5323.532.91%463
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