Grayscale Bitcoin Premium Income ETF (BPI)
NYSEARCA: BPI · Real-Time Price · USD
24.49
+1.25 (5.36%)
At close: Mar 4, 2026, 4:00 PM EST
24.49
0.00 (0.00%)
After-hours: Mar 4, 2026, 4:10 PM EST
BPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 23.31 | 23.31 | 23.12 | 23.24 | 23.24 | -1.33% | 5,279 |
| Mar 2, 2026 | 22.43 | 23.56 | 22.43 | 23.56 | 23.56 | 4.80% | 848 |
| Feb 27, 2026 | 22.62 | 22.62 | 22.48 | 22.48 | 22.48 | -2.28% | 989 |
| Feb 26, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.46% | 65 |
| Feb 25, 2026 | 23.45 | 23.58 | 23.45 | 23.58 | 23.46 | 6.03% | 377 |
| Feb 24, 2026 | 21.99 | 22.24 | 21.92 | 22.24 | 22.12 | 0.09% | 1,994 |
| Feb 23, 2026 | 22.61 | 22.69 | 22.22 | 22.22 | 22.10 | -4.10% | 1,665 |
| Feb 20, 2026 | 23.00 | 23.21 | 23.00 | 23.17 | 23.05 | 1.10% | 1,215 |
| Feb 19, 2026 | 22.71 | 22.92 | 22.71 | 22.92 | 22.80 | 0.72% | 4,308 |
| Feb 18, 2026 | 23.05 | 23.05 | 22.76 | 22.76 | 22.64 | -2.08% | 433 |
| Feb 17, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.12 | -0.87% | 92 |
| Feb 13, 2026 | 22.96 | 23.51 | 22.96 | 23.44 | 23.32 | 4.60% | 1,904 |
| Feb 12, 2026 | 22.41 | 22.44 | 22.41 | 22.41 | 22.29 | -4.08% | 1,419 |
| Feb 11, 2026 | 23.01 | 23.37 | 23.01 | 23.37 | 22.94 | -1.19% | 2,097 |
| Feb 10, 2026 | 23.46 | 23.68 | 23.46 | 23.65 | 23.21 | -1.75% | 1,285 |
| Feb 9, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 23.62 | 1.37% | 168 |
| Feb 6, 2026 | 23.20 | 23.95 | 23.20 | 23.74 | 23.30 | 9.22% | 2,014 |
| Feb 5, 2026 | 24.00 | 24.00 | 21.74 | 21.74 | 21.34 | -13.77% | 1,915 |
| Feb 4, 2026 | 25.88 | 25.88 | 25.15 | 25.21 | 24.74 | -3.80% | 1,748 |
| Feb 3, 2026 | 26.28 | 26.28 | 26.20 | 26.20 | 25.72 | -2.02% | 659 |
| Feb 2, 2026 | 26.71 | 27.10 | 26.71 | 26.75 | 26.25 | -6.88% | 7,218 |
| Jan 30, 2026 | 28.52 | 28.72 | 28.47 | 28.72 | 28.19 | -0.14% | 1,310 |
| Jan 29, 2026 | 29.12 | 29.13 | 28.58 | 28.76 | 28.23 | -6.00% | 5,259 |
| Jan 28, 2026 | 30.94 | 30.94 | 30.60 | 30.60 | 29.89 | -0.25% | 1,230 |
| Jan 27, 2026 | 30.40 | 30.68 | 30.40 | 30.68 | 29.97 | 1.96% | 413 |
| Jan 26, 2026 | 30.21 | 30.44 | 30.09 | 30.09 | 29.39 | -2.12% | 755 |
| Jan 23, 2026 | 30.56 | 31.18 | 30.56 | 30.74 | 30.03 | 0.08% | 432 |
| Jan 22, 2026 | 30.63 | 30.71 | 30.46 | 30.71 | 30.01 | -0.70% | 687 |
| Jan 21, 2026 | 30.87 | 30.93 | 30.12 | 30.93 | 30.22 | 0.63% | 3,611 |
| Jan 20, 2026 | 31.13 | 31.13 | 30.69 | 30.73 | 30.03 | -5.67% | 2,491 |
| Jan 16, 2026 | 32.70 | 32.70 | 32.35 | 32.58 | 31.83 | -0.02% | 1,668 |
| Jan 15, 2026 | 33.06 | 33.06 | 32.59 | 32.59 | 31.84 | -1.23% | 943 |
| Jan 14, 2026 | 32.89 | 32.99 | 32.78 | 32.99 | 32.23 | 1.55% | 2,978 |
| Jan 13, 2026 | 32.49 | 32.49 | 32.49 | 32.49 | 31.51 | 3.00% | 113 |
| Jan 12, 2026 | 31.60 | 31.67 | 31.54 | 31.54 | 30.60 | 1.29% | 492 |
| Jan 9, 2026 | 31.11 | 31.14 | 31.05 | 31.14 | 30.21 | -0.52% | 2,133 |
| Jan 8, 2026 | 31.35 | 31.35 | 31.30 | 31.30 | 30.36 | 0.16% | 395 |
| Jan 7, 2026 | 31.54 | 31.54 | 31.22 | 31.25 | 30.32 | -1.27% | 2,972 |
| Jan 6, 2026 | 32.24 | 32.24 | 31.59 | 31.65 | 30.70 | -1.09% | 1,936 |
| Jan 5, 2026 | 31.52 | 32.00 | 31.52 | 32.00 | 31.04 | 4.00% | 1,069 |
| Jan 2, 2026 | 30.73 | 31.00 | 30.61 | 30.77 | 29.85 | 2.10% | 1,432 |
| Dec 31, 2025 | 30.78 | 30.78 | 29.94 | 30.14 | 29.23 | -0.70% | 9,304 |
| Dec 30, 2025 | 30.50 | 30.50 | 30.35 | 30.35 | 29.44 | 0.89% | 1,376 |
| Dec 29, 2025 | 30.24 | 30.24 | 30.08 | 30.08 | 29.18 | -1.23% | 1,579 |
| Dec 26, 2025 | 30.25 | 30.46 | 30.25 | 30.46 | 29.28 | 0.39% | 1,391 |
| Dec 24, 2025 | 30.18 | 30.34 | 30.18 | 30.34 | 29.17 | -0.42% | 790 |
| Dec 23, 2025 | 30.28 | 30.51 | 30.28 | 30.46 | 29.29 | -0.25% | 898 |
| Dec 22, 2025 | 31.04 | 31.09 | 30.51 | 30.54 | 29.36 | 0.45% | 1,921 |
| Dec 19, 2025 | 30.43 | 30.43 | 30.16 | 30.40 | 29.23 | 2.70% | 1,340 |
| Dec 18, 2025 | 30.64 | 30.64 | 29.61 | 29.61 | 28.46 | -1.25% | 641 |
| Dec 17, 2025 | 31.32 | 31.32 | 29.96 | 29.98 | 28.82 | -2.07% | 785 |
| Dec 16, 2025 | 30.44 | 30.61 | 30.44 | 30.61 | 29.44 | 2.24% | 588 |
| Dec 15, 2025 | 30.98 | 30.98 | 29.94 | 29.94 | 28.79 | -4.86% | 2,331 |
| Dec 12, 2025 | 31.53 | 31.53 | 31.27 | 31.47 | 30.26 | -2.17% | 395 |
| Dec 11, 2025 | 31.69 | 32.17 | 31.44 | 32.17 | 30.71 | -0.48% | 4,621 |
| Dec 10, 2025 | 32.05 | 32.70 | 32.05 | 32.33 | 30.85 | -0.42% | 1,906 |
| Dec 9, 2025 | 31.54 | 32.46 | 31.54 | 32.46 | 30.98 | 2.21% | 545 |
| Dec 8, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 30.32 | 1.62% | 136 |
| Dec 5, 2025 | 31.81 | 31.81 | 31.26 | 31.26 | 29.83 | -2.83% | 419 |
| Dec 4, 2025 | 31.99 | 32.17 | 31.77 | 32.17 | 30.70 | -0.27% | 776 |
| Dec 3, 2025 | 31.98 | 32.30 | 31.97 | 32.26 | 30.79 | 1.93% | 1,988 |
| Dec 2, 2025 | 31.09 | 31.83 | 31.09 | 31.64 | 30.20 | 5.71% | 1,377 |
| Dec 1, 2025 | 30.08 | 30.08 | 29.64 | 29.94 | 28.57 | -5.14% | 609 |
| Nov 28, 2025 | 31.85 | 31.85 | 31.56 | 31.56 | 30.12 | 1.15% | 2,979 |
| Nov 26, 2025 | 30.47 | 31.20 | 30.43 | 31.20 | 29.78 | 1.73% | 7,499 |
| Nov 25, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 29.05 | -1.59% | 134 |
| Nov 24, 2025 | 30.20 | 31.16 | 30.20 | 31.16 | 29.52 | 5.16% | 2,111 |
| Nov 21, 2025 | 29.63 | 29.83 | 29.30 | 29.64 | 28.07 | -2.18% | 2,581 |
| Nov 20, 2025 | 31.76 | 31.76 | 30.30 | 30.30 | 28.70 | -3.49% | 773 |
| Nov 19, 2025 | 31.50 | 31.50 | 31.08 | 31.39 | 29.73 | -3.38% | 2,360 |
| Nov 18, 2025 | 32.09 | 32.83 | 32.09 | 32.49 | 30.77 | 0.88% | 1,218 |
| Nov 17, 2025 | 33.39 | 33.39 | 32.07 | 32.21 | 30.50 | -2.48% | 7,190 |
| Nov 14, 2025 | 34.10 | 34.10 | 33.03 | 33.03 | 31.28 | -3.87% | 4,693 |
| Nov 13, 2025 | 35.00 | 35.00 | 34.25 | 34.36 | 32.54 | -4.68% | 1,464 |
| Nov 12, 2025 | 37.29 | 37.29 | 36.04 | 36.04 | 33.72 | -1.24% | 175 |
| Nov 11, 2025 | 36.65 | 36.70 | 36.49 | 36.49 | 34.14 | -2.89% | 496 |
| Nov 10, 2025 | 37.56 | 37.58 | 37.56 | 37.58 | 35.16 | 2.12% | 305 |
| Nov 7, 2025 | 35.91 | 36.80 | 35.75 | 36.80 | 34.43 | 2.73% | 940 |
| Nov 6, 2025 | 36.38 | 36.39 | 35.82 | 35.82 | 33.51 | -2.70% | 1,006 |
| Nov 5, 2025 | 36.48 | 36.82 | 36.48 | 36.82 | 34.44 | 3.17% | 699 |
| Nov 4, 2025 | 36.40 | 36.76 | 35.50 | 35.69 | 33.38 | -5.19% | 9,218 |
| Nov 3, 2025 | 37.96 | 37.96 | 37.43 | 37.64 | 35.21 | -2.81% | 2,749 |
| Oct 31, 2025 | 38.65 | 38.73 | 38.37 | 38.73 | 36.23 | 3.00% | 2,012 |
| Oct 30, 2025 | 38.12 | 38.12 | 37.60 | 37.60 | 35.18 | -3.38% | 742 |
| Oct 29, 2025 | 39.43 | 39.43 | 38.92 | 38.92 | 36.41 | -3.21% | 1,221 |
| Oct 28, 2025 | 40.79 | 40.79 | 40.21 | 40.21 | 37.23 | -0.75% | 9,056 |
| Oct 27, 2025 | 40.36 | 40.63 | 40.36 | 40.51 | 37.51 | 3.27% | 919 |
| Oct 24, 2025 | 39.12 | 39.30 | 39.12 | 39.23 | 36.32 | 0.59% | 1,538 |
| Oct 23, 2025 | 38.73 | 39.19 | 38.70 | 39.00 | 36.11 | 2.02% | 998 |
| Oct 22, 2025 | 38.16 | 38.38 | 38.15 | 38.22 | 35.39 | -2.97% | 1,881 |
| Oct 21, 2025 | 38.28 | 39.42 | 38.28 | 39.39 | 36.47 | 0.82% | 2,142 |
| Oct 20, 2025 | 39.23 | 39.25 | 38.99 | 39.07 | 36.18 | 3.52% | 2,164 |
| Oct 17, 2025 | 37.56 | 37.87 | 37.26 | 37.74 | 34.95 | -1.87% | 27,958 |
| Oct 16, 2025 | 39.23 | 39.23 | 38.46 | 38.46 | 35.61 | -2.66% | 2,630 |
| Oct 15, 2025 | 39.93 | 39.93 | 39.24 | 39.52 | 36.59 | -1.25% | 926 |
| Oct 14, 2025 | 39.93 | 40.02 | 39.59 | 40.02 | 37.05 | -3.72% | 2,896 |
| Oct 13, 2025 | 41.23 | 41.56 | 41.12 | 41.56 | 38.12 | -0.55% | 4,775 |
| Oct 10, 2025 | 42.41 | 42.41 | 41.55 | 41.79 | 38.33 | -3.04% | 834 |
| Oct 9, 2025 | 43.45 | 43.45 | 43.10 | 43.10 | 39.53 | -1.39% | 1,583 |
| Oct 8, 2025 | 43.56 | 43.71 | 43.56 | 43.71 | 40.09 | 1.21% | 1,594 |