Global X Blockchain ETF (BKCH)
NASDAQ: BKCH · Real-Time Price · USD
77.74
-3.22 (-3.98%)
At close: Dec 5, 2025, 4:00 PM EST
77.94
+0.20 (0.26%)
After-hours: Dec 5, 2025, 7:48 PM EST
BKCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 79.99 | 80.07 | 77.14 | 78.22 | - | -3.38% | 71,145 |
| Dec 4, 2025 | 77.54 | 81.22 | 76.37 | 80.96 | 80.96 | 3.73% | 100,786 |
| Dec 3, 2025 | 75.71 | 78.34 | 73.93 | 78.05 | 78.05 | 4.26% | 75,395 |
| Dec 2, 2025 | 78.76 | 79.50 | 74.65 | 74.86 | 74.86 | -3.62% | 74,219 |
| Dec 1, 2025 | 76.12 | 78.72 | 75.04 | 77.67 | 77.67 | -4.24% | 99,365 |
| Nov 28, 2025 | 79.99 | 82.71 | 79.72 | 81.11 | 81.11 | 4.86% | 144,861 |
| Nov 26, 2025 | 75.30 | 78.17 | 73.51 | 77.35 | 77.35 | 5.24% | 303,508 |
| Nov 25, 2025 | 71.55 | 73.96 | 69.02 | 73.50 | 73.50 | 0.01% | 264,251 |
| Nov 24, 2025 | 67.39 | 73.64 | 67.39 | 73.49 | 73.49 | 11.53% | 86,603 |
| Nov 21, 2025 | 66.11 | 67.50 | 62.39 | 65.89 | 65.89 | -1.45% | 184,865 |
| Nov 20, 2025 | 74.59 | 76.23 | 66.76 | 66.86 | 66.86 | -5.22% | 306,768 |
| Nov 19, 2025 | 73.70 | 75.33 | 69.65 | 70.54 | 70.54 | -3.97% | 134,536 |
| Nov 18, 2025 | 70.80 | 75.38 | 70.57 | 73.46 | 73.46 | 2.14% | 140,178 |
| Nov 17, 2025 | 72.86 | 75.43 | 70.25 | 71.92 | 71.92 | -2.60% | 190,541 |
| Nov 14, 2025 | 71.51 | 78.03 | 70.69 | 73.84 | 73.84 | -2.69% | 436,196 |
| Nov 13, 2025 | 82.01 | 83.39 | 75.54 | 75.88 | 75.88 | -11.60% | 188,702 |
| Nov 12, 2025 | 90.33 | 90.35 | 84.15 | 85.84 | 85.84 | -3.69% | 240,860 |
| Nov 11, 2025 | 93.15 | 93.15 | 88.30 | 89.13 | 89.13 | -6.76% | 69,210 |
| Nov 10, 2025 | 101.59 | 102.07 | 95.00 | 95.59 | 95.59 | -1.39% | 81,388 |
| Nov 7, 2025 | 94.00 | 97.59 | 90.04 | 96.94 | 96.94 | -0.60% | 213,359 |
| Nov 6, 2025 | 105.13 | 105.13 | 97.53 | 97.53 | 97.53 | -7.97% | 150,291 |
| Nov 5, 2025 | 103.13 | 107.12 | 102.89 | 105.98 | 105.98 | 4.60% | 66,597 |
| Nov 4, 2025 | 102.00 | 109.03 | 99.43 | 101.32 | 101.32 | -6.58% | 124,760 |
| Nov 3, 2025 | 111.72 | 113.54 | 104.93 | 108.46 | 108.46 | 3.18% | 137,698 |
| Oct 31, 2025 | 106.58 | 108.32 | 102.59 | 105.12 | 105.12 | 1.61% | 82,873 |
| Oct 30, 2025 | 104.17 | 106.93 | 102.43 | 103.45 | 103.45 | -3.83% | 82,948 |
| Oct 29, 2025 | 109.95 | 111.24 | 104.55 | 107.57 | 107.57 | -1.35% | 121,849 |
| Oct 28, 2025 | 111.39 | 115.33 | 108.96 | 109.04 | 109.04 | -2.13% | 220,251 |
| Oct 27, 2025 | 112.44 | 112.57 | 109.47 | 111.41 | 111.41 | 2.04% | 124,559 |
| Oct 24, 2025 | 106.06 | 109.22 | 105.01 | 109.18 | 109.18 | 8.25% | 125,584 |
| Oct 23, 2025 | 97.32 | 103.00 | 96.70 | 100.86 | 100.86 | 4.47% | 213,452 |
| Oct 22, 2025 | 102.12 | 105.34 | 92.40 | 96.54 | 96.54 | -8.26% | 327,157 |
| Oct 21, 2025 | 110.04 | 110.33 | 103.72 | 105.23 | 105.23 | -5.65% | 103,189 |
| Oct 20, 2025 | 113.06 | 116.71 | 110.00 | 111.53 | 111.53 | 4.59% | 126,322 |
| Oct 17, 2025 | 102.98 | 107.12 | 102.01 | 106.64 | 106.64 | -2.24% | 265,351 |
| Oct 16, 2025 | 120.45 | 120.45 | 109.00 | 109.08 | 109.08 | -9.63% | 241,401 |
| Oct 15, 2025 | 121.62 | 123.69 | 115.72 | 120.71 | 120.71 | 3.00% | 147,805 |
| Oct 14, 2025 | 107.63 | 120.64 | 104.19 | 117.19 | 117.19 | 4.65% | 157,665 |
| Oct 13, 2025 | 109.16 | 112.88 | 106.01 | 111.98 | 111.98 | 7.36% | 137,212 |
| Oct 10, 2025 | 114.52 | 120.02 | 103.19 | 104.30 | 104.30 | -4.29% | 240,461 |
| Oct 9, 2025 | 106.96 | 109.28 | 104.27 | 108.97 | 108.97 | 3.65% | 148,850 |
| Oct 8, 2025 | 103.01 | 106.99 | 101.55 | 105.13 | 105.13 | 2.94% | 168,451 |
| Oct 7, 2025 | 104.26 | 104.53 | 96.59 | 102.13 | 102.13 | 0.62% | 192,565 |
| Oct 6, 2025 | 99.12 | 101.89 | 98.72 | 101.50 | 101.50 | 7.35% | 165,097 |
| Oct 3, 2025 | 93.49 | 97.86 | 92.69 | 94.55 | 94.55 | 2.68% | 109,285 |
| Oct 2, 2025 | 90.88 | 93.06 | 89.78 | 92.08 | 92.08 | 4.41% | 134,056 |
| Oct 1, 2025 | 87.59 | 89.28 | 86.50 | 88.19 | 88.19 | 2.21% | 41,879 |
| Sep 30, 2025 | 86.40 | 86.94 | 84.92 | 86.28 | 86.28 | -0.06% | 37,610 |
| Sep 29, 2025 | 81.38 | 86.50 | 80.99 | 86.33 | 86.33 | 9.22% | 67,144 |
| Sep 26, 2025 | 79.98 | 80.18 | 76.37 | 79.04 | 79.04 | -1.38% | 88,049 |
| Sep 25, 2025 | 82.49 | 83.64 | 78.46 | 80.15 | 80.15 | -6.07% | 111,204 |
| Sep 24, 2025 | 84.51 | 88.11 | 84.51 | 85.33 | 85.33 | 3.31% | 67,121 |
| Sep 23, 2025 | 86.89 | 87.27 | 82.01 | 82.60 | 82.60 | -2.93% | 132,292 |
| Sep 22, 2025 | 80.52 | 85.54 | 79.16 | 85.09 | 85.09 | 4.24% | 67,622 |
| Sep 19, 2025 | 80.76 | 83.15 | 80.76 | 81.63 | 81.63 | -0.27% | 55,580 |
| Sep 18, 2025 | 82.26 | 83.31 | 79.87 | 81.85 | 81.85 | 1.97% | 159,940 |
| Sep 17, 2025 | 77.81 | 80.88 | 76.38 | 80.27 | 80.27 | 2.61% | 61,203 |
| Sep 16, 2025 | 76.37 | 78.61 | 74.63 | 78.23 | 78.23 | 3.04% | 53,915 |
| Sep 15, 2025 | 75.23 | 76.00 | 74.20 | 75.92 | 75.92 | 2.53% | 44,972 |
| Sep 12, 2025 | 71.42 | 74.05 | 71.33 | 74.05 | 74.05 | 3.68% | 47,422 |
| Sep 11, 2025 | 70.00 | 73.25 | 70.00 | 71.42 | 71.42 | 0.92% | 52,828 |
| Sep 10, 2025 | 68.00 | 71.42 | 67.44 | 70.77 | 70.77 | 5.00% | 67,408 |
| Sep 9, 2025 | 62.90 | 67.56 | 62.59 | 67.40 | 67.40 | 9.50% | 77,646 |
| Sep 8, 2025 | 60.74 | 62.09 | 60.20 | 61.55 | 61.55 | 1.32% | 26,110 |
| Sep 5, 2025 | 61.83 | 62.21 | 58.81 | 60.75 | 60.75 | 0.21% | 35,826 |
| Sep 4, 2025 | 63.80 | 63.80 | 60.35 | 60.62 | 60.62 | -3.43% | 34,916 |
| Sep 3, 2025 | 65.00 | 65.60 | 61.25 | 62.78 | 62.78 | -2.34% | 30,077 |
| Sep 2, 2025 | 62.32 | 65.21 | 61.00 | 64.28 | 64.28 | 0.73% | 37,914 |
| Aug 29, 2025 | 64.00 | 64.63 | 62.07 | 63.81 | 63.81 | 0.91% | 29,249 |
| Aug 28, 2025 | 63.50 | 64.51 | 63.09 | 63.23 | 63.23 | 1.11% | 28,576 |
| Aug 27, 2025 | 62.25 | 63.44 | 62.16 | 62.54 | 62.54 | 0.43% | 24,449 |
| Aug 26, 2025 | 60.33 | 62.78 | 60.30 | 62.27 | 62.27 | 1.98% | 250,320 |
| Aug 25, 2025 | 60.38 | 61.65 | 58.99 | 61.06 | 61.06 | -1.44% | 28,831 |
| Aug 22, 2025 | 58.69 | 62.84 | 58.03 | 61.95 | 61.95 | 5.79% | 66,960 |
| Aug 21, 2025 | 58.52 | 59.21 | 57.63 | 58.56 | 58.56 | -1.45% | 39,241 |
| Aug 20, 2025 | 57.96 | 59.45 | 55.61 | 59.42 | 59.42 | 1.99% | 51,673 |
| Aug 19, 2025 | 61.48 | 61.80 | 57.55 | 58.26 | 58.26 | -5.79% | 75,631 |
| Aug 18, 2025 | 60.48 | 63.05 | 59.34 | 61.84 | 61.84 | 4.62% | 67,689 |
| Aug 15, 2025 | 60.40 | 60.40 | 58.25 | 59.11 | 59.11 | -1.99% | 57,702 |
| Aug 14, 2025 | 57.65 | 60.46 | 57.21 | 60.31 | 60.31 | 4.29% | 571,442 |
| Aug 13, 2025 | 57.81 | 58.95 | 56.86 | 57.83 | 57.83 | 1.08% | 52,319 |
| Aug 12, 2025 | 56.50 | 57.71 | 56.20 | 57.21 | 57.21 | 1.81% | 73,688 |
| Aug 11, 2025 | 56.91 | 58.35 | 56.07 | 56.20 | 56.20 | 0.42% | 50,168 |
| Aug 8, 2025 | 57.30 | 57.83 | 54.39 | 55.96 | 55.96 | -1.50% | 51,632 |
| Aug 7, 2025 | 58.59 | 58.59 | 55.64 | 56.81 | 56.81 | -0.92% | 33,389 |
| Aug 6, 2025 | 55.90 | 57.34 | 55.22 | 57.34 | 57.34 | 2.58% | 34,651 |
| Aug 5, 2025 | 56.00 | 56.03 | 54.26 | 55.90 | 55.90 | -0.52% | 72,668 |
| Aug 4, 2025 | 54.50 | 56.32 | 53.70 | 56.19 | 56.19 | 4.93% | 34,930 |
| Aug 1, 2025 | 55.00 | 55.38 | 52.49 | 53.55 | 53.55 | -9.18% | 91,221 |
| Jul 31, 2025 | 59.03 | 60.65 | 58.80 | 58.96 | 58.96 | 2.31% | 37,851 |
| Jul 30, 2025 | 58.92 | 59.42 | 56.75 | 57.63 | 57.63 | -0.47% | 34,483 |
| Jul 29, 2025 | 60.44 | 60.60 | 57.00 | 57.90 | 57.90 | -4.23% | 50,726 |
| Jul 28, 2025 | 62.33 | 62.49 | 59.91 | 60.46 | 60.46 | -1.91% | 57,647 |
| Jul 25, 2025 | 62.06 | 62.06 | 60.41 | 61.64 | 61.64 | -2.18% | 71,256 |
| Jul 24, 2025 | 63.02 | 64.18 | 62.41 | 63.01 | 63.01 | -0.24% | 48,401 |
| Jul 23, 2025 | 63.15 | 63.38 | 61.13 | 63.16 | 63.16 | -1.03% | 67,313 |
| Jul 22, 2025 | 63.30 | 64.05 | 60.75 | 63.82 | 63.82 | 2.44% | 93,251 |
| Jul 21, 2025 | 64.72 | 67.40 | 62.14 | 62.30 | 62.30 | -1.46% | 95,742 |
| Jul 18, 2025 | 64.12 | 66.00 | 61.70 | 63.22 | 63.22 | 0.17% | 65,999 |
| Jul 17, 2025 | 61.07 | 63.36 | 60.51 | 63.11 | 63.11 | 3.21% | 69,778 |