Grayscale Bitcoin Premium Income ETF (BPI)
NYSEARCA: BPI · Real-Time Price · USD
31.26
-0.91 (-2.84%)
At close: Dec 5, 2025, 4:00 PM EST
31.81
+0.55 (1.76%)
After-hours: Dec 5, 2025, 8:00 PM EST
BPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.81 | 31.81 | 31.26 | 31.26 | 31.26 | -2.83% | 418 |
| Dec 4, 2025 | 31.99 | 32.17 | 31.77 | 32.17 | 32.17 | -0.27% | 776 |
| Dec 3, 2025 | 31.98 | 32.30 | 31.97 | 32.26 | 32.26 | 1.93% | 1,986 |
| Dec 2, 2025 | 31.09 | 31.83 | 31.09 | 31.64 | 31.64 | 5.71% | 1,377 |
| Dec 1, 2025 | 30.08 | 30.08 | 29.64 | 29.94 | 29.93 | -5.14% | 609 |
| Nov 28, 2025 | 31.85 | 31.85 | 31.56 | 31.56 | 31.56 | 1.15% | 2,977 |
| Nov 26, 2025 | 30.47 | 31.20 | 30.43 | 31.20 | 31.20 | 1.73% | 7,499 |
| Nov 25, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.43 | -1.59% | 134 |
| Nov 24, 2025 | 30.20 | 31.16 | 30.20 | 31.16 | 30.93 | 5.16% | 2,111 |
| Nov 21, 2025 | 29.63 | 29.83 | 29.30 | 29.64 | 29.41 | -2.18% | 2,581 |
| Nov 20, 2025 | 31.76 | 31.76 | 30.30 | 30.30 | 30.07 | -3.49% | 773 |
| Nov 19, 2025 | 31.50 | 31.50 | 31.08 | 31.39 | 31.15 | -3.38% | 2,360 |
| Nov 18, 2025 | 32.09 | 32.83 | 32.09 | 32.49 | 32.24 | 0.88% | 1,218 |
| Nov 17, 2025 | 33.39 | 33.39 | 32.07 | 32.21 | 31.96 | -2.48% | 7,190 |
| Nov 14, 2025 | 34.10 | 34.10 | 33.03 | 33.03 | 32.77 | -3.87% | 4,693 |
| Nov 13, 2025 | 35.00 | 35.00 | 34.25 | 34.36 | 34.09 | -4.68% | 1,464 |
| Nov 12, 2025 | 37.29 | 37.29 | 36.04 | 36.04 | 35.33 | -1.24% | 175 |
| Nov 11, 2025 | 36.65 | 36.70 | 36.49 | 36.49 | 35.77 | -2.89% | 496 |
| Nov 10, 2025 | 37.56 | 37.58 | 37.56 | 37.58 | 36.83 | 2.12% | 305 |
| Nov 7, 2025 | 35.91 | 36.80 | 35.75 | 36.80 | 36.07 | 2.73% | 940 |
| Nov 6, 2025 | 36.38 | 36.39 | 35.82 | 35.82 | 35.11 | -2.70% | 1,006 |
| Nov 5, 2025 | 36.48 | 36.82 | 36.48 | 36.82 | 36.08 | 3.17% | 699 |
| Nov 4, 2025 | 36.40 | 36.76 | 35.50 | 35.69 | 34.98 | -5.19% | 9,218 |
| Nov 3, 2025 | 37.96 | 37.96 | 37.43 | 37.64 | 36.89 | -2.81% | 2,749 |
| Oct 31, 2025 | 38.65 | 38.73 | 38.37 | 38.73 | 37.96 | 3.00% | 2,012 |
| Oct 30, 2025 | 38.12 | 38.12 | 37.60 | 37.60 | 36.85 | -3.38% | 742 |
| Oct 29, 2025 | 39.43 | 39.43 | 38.92 | 38.92 | 38.14 | -3.21% | 1,221 |
| Oct 28, 2025 | 40.79 | 40.79 | 40.21 | 40.21 | 39.01 | -0.75% | 9,056 |
| Oct 27, 2025 | 40.36 | 40.63 | 40.36 | 40.51 | 39.30 | 3.27% | 919 |
| Oct 24, 2025 | 39.12 | 39.30 | 39.12 | 39.23 | 38.05 | 0.59% | 1,538 |
| Oct 23, 2025 | 38.73 | 39.19 | 38.70 | 39.00 | 37.83 | 2.02% | 998 |
| Oct 22, 2025 | 38.16 | 38.38 | 38.15 | 38.22 | 37.08 | -2.97% | 1,881 |
| Oct 21, 2025 | 38.28 | 39.42 | 38.28 | 39.39 | 38.21 | 0.82% | 2,142 |
| Oct 20, 2025 | 39.23 | 39.25 | 38.99 | 39.07 | 37.90 | 3.52% | 2,164 |
| Oct 17, 2025 | 37.56 | 37.87 | 37.26 | 37.74 | 36.62 | -1.87% | 27,958 |
| Oct 16, 2025 | 39.23 | 39.23 | 38.46 | 38.46 | 37.31 | -2.66% | 2,630 |
| Oct 15, 2025 | 39.93 | 39.93 | 39.24 | 39.52 | 38.34 | -1.25% | 926 |
| Oct 14, 2025 | 39.93 | 40.02 | 39.59 | 40.02 | 38.82 | -3.72% | 2,896 |
| Oct 13, 2025 | 41.23 | 41.56 | 41.12 | 41.56 | 39.94 | -0.55% | 4,775 |
| Oct 10, 2025 | 42.41 | 42.41 | 41.55 | 41.79 | 40.16 | -3.04% | 834 |
| Oct 9, 2025 | 43.45 | 43.45 | 43.10 | 43.10 | 41.42 | -1.39% | 1,583 |
| Oct 8, 2025 | 43.56 | 43.71 | 43.56 | 43.71 | 42.00 | 1.21% | 1,594 |
| Oct 7, 2025 | 43.69 | 43.69 | 43.08 | 43.18 | 41.50 | -1.70% | 4,176 |
| Oct 6, 2025 | 43.58 | 44.01 | 43.56 | 43.93 | 42.22 | 1.49% | 2,138 |
| Oct 3, 2025 | 42.74 | 43.29 | 42.74 | 43.29 | 41.60 | 1.01% | 1,267 |
| Oct 2, 2025 | 42.40 | 43.00 | 42.40 | 42.85 | 41.18 | 2.30% | 1,813 |
| Oct 1, 2025 | 41.67 | 41.94 | 41.67 | 41.89 | 40.26 | 2.07% | 5,541 |
| Sep 30, 2025 | 40.80 | 41.04 | 40.62 | 41.04 | 39.44 | 0.03% | 1,125 |
| Sep 29, 2025 | 40.20 | 41.03 | 40.19 | 41.03 | 39.43 | 3.60% | 2,516 |
| Sep 26, 2025 | 39.76 | 39.96 | 39.60 | 39.60 | 37.73 | -0.39% | 2,437 |
| Sep 25, 2025 | 40.12 | 40.35 | 39.58 | 39.76 | 37.88 | -3.08% | 1,931 |
| Sep 24, 2025 | 41.16 | 41.16 | 40.98 | 41.02 | 39.09 | 1.57% | 2,129 |
| Sep 23, 2025 | 40.87 | 40.87 | 40.36 | 40.39 | 38.48 | -0.45% | 831 |
| Sep 22, 2025 | 41.06 | 41.06 | 40.57 | 40.57 | 38.66 | -2.44% | 4,159 |
| Sep 19, 2025 | 41.87 | 41.87 | 41.59 | 41.59 | 39.63 | -1.32% | 2,347 |
| Sep 18, 2025 | 42.24 | 42.24 | 42.14 | 42.14 | 40.15 | 1.39% | 987 |
| Sep 17, 2025 | 41.59 | 41.59 | 41.45 | 41.56 | 39.60 | -0.54% | 2,274 |
| Sep 16, 2025 | 41.39 | 41.79 | 41.39 | 41.79 | 39.82 | 0.93% | 3,880 |
| Sep 15, 2025 | 41.32 | 41.40 | 41.12 | 41.40 | 39.45 | -0.70% | 2,202 |
| Sep 12, 2025 | 41.33 | 41.75 | 41.30 | 41.70 | 39.73 | 0.50% | 1,361 |
| Sep 11, 2025 | 41.44 | 41.49 | 41.44 | 41.49 | 39.21 | 0.78% | 335 |
| Sep 10, 2025 | 41.38 | 41.38 | 41.17 | 41.17 | 38.91 | 1.53% | 600 |
| Sep 9, 2025 | 40.88 | 40.88 | 40.42 | 40.55 | 38.32 | -0.39% | 1,012 |
| Sep 8, 2025 | 40.84 | 40.96 | 40.61 | 40.70 | 38.47 | 0.55% | 7,048 |
| Sep 5, 2025 | 40.71 | 41.00 | 39.13 | 40.48 | 38.26 | 0.49% | 4,698 |
| Sep 4, 2025 | 40.38 | 40.38 | 40.05 | 40.28 | 38.07 | -1.74% | 3,877 |
| Sep 3, 2025 | 40.59 | 41.02 | 40.59 | 40.99 | 38.74 | 1.32% | 2,637 |
| Sep 2, 2025 | 40.51 | 40.79 | 40.42 | 40.46 | 38.24 | 2.21% | 3,809 |
| Aug 29, 2025 | 39.94 | 39.94 | 39.44 | 39.59 | 37.41 | -3.19% | 10,824 |
| Aug 28, 2025 | 41.31 | 41.31 | 40.89 | 40.89 | 38.65 | -1.60% | 1,201 |
| Aug 27, 2025 | 41.61 | 41.61 | 41.50 | 41.56 | 38.68 | 0.82% | 1,117 |
| Aug 26, 2025 | 40.92 | 41.22 | 40.70 | 41.22 | 38.36 | 0.19% | 1,447 |
| Aug 25, 2025 | 41.31 | 41.81 | 41.14 | 41.14 | 38.29 | -4.50% | 2,588 |
| Aug 22, 2025 | 41.50 | 43.16 | 41.50 | 43.08 | 40.09 | 3.69% | 1,767 |
| Aug 21, 2025 | 42.12 | 42.12 | 41.54 | 41.54 | 38.66 | -1.80% | 860 |
| Aug 20, 2025 | 42.32 | 42.32 | 42.30 | 42.30 | 39.37 | 1.00% | 1,444 |
| Aug 19, 2025 | 42.71 | 42.71 | 41.89 | 41.89 | 38.98 | -2.57% | 3,306 |
| Aug 18, 2025 | 42.75 | 43.06 | 42.50 | 42.99 | 40.01 | -0.26% | 3,446 |
| Aug 15, 2025 | 43.47 | 43.51 | 43.10 | 43.10 | 40.11 | -0.91% | 1,721 |
| Aug 14, 2025 | 43.68 | 43.77 | 43.29 | 43.50 | 40.48 | -4.11% | 8,619 |
| Aug 13, 2025 | 44.68 | 45.36 | 44.68 | 45.36 | 42.00 | 2.42% | 5,184 |
| Aug 12, 2025 | 43.93 | 44.34 | 43.93 | 44.29 | 41.00 | 0.80% | 6,579 |
| Aug 11, 2025 | 44.05 | 44.54 | 43.94 | 43.94 | 40.68 | 1.82% | 6,862 |
| Aug 8, 2025 | 43.19 | 43.25 | 43.13 | 43.15 | 39.95 | -0.94% | 6,236 |
| Aug 7, 2025 | 43.12 | 43.60 | 43.07 | 43.56 | 40.33 | 1.86% | 4,284 |
| Aug 6, 2025 | 42.27 | 42.87 | 42.27 | 42.77 | 39.59 | 1.47% | 2,331 |
| Aug 5, 2025 | 42.14 | 42.17 | 41.89 | 42.15 | 39.02 | -0.83% | 2,103 |
| Aug 4, 2025 | 42.48 | 42.82 | 42.42 | 42.50 | 39.35 | 1.32% | 1,826 |
| Aug 1, 2025 | 42.25 | 42.75 | 41.95 | 41.95 | 38.84 | -2.89% | 4,269 |
| Jul 31, 2025 | 43.83 | 43.83 | 43.20 | 43.20 | 39.99 | -0.11% | 1,741 |
| Jul 30, 2025 | 43.44 | 43.97 | 42.94 | 43.25 | 40.04 | -0.46% | 6,693 |
| Jul 29, 2025 | 43.63 | 43.63 | 43.45 | 43.45 | 40.22 | -0.36% | 414 |
| Jul 28, 2025 | 43.66 | 43.66 | 43.44 | 43.60 | 40.37 | 1.06% | 2,613 |
| Jul 25, 2025 | 42.73 | 43.21 | 42.60 | 43.15 | 39.94 | -1.77% | 3,038 |
| Jul 24, 2025 | 43.62 | 43.99 | 43.62 | 43.92 | 40.66 | 0.45% | 1,476 |
| Jul 23, 2025 | 43.40 | 43.73 | 43.40 | 43.73 | 40.48 | -2.50% | 1,544 |
| Jul 22, 2025 | 45.02 | 45.11 | 44.80 | 44.85 | 40.70 | 1.86% | 1,037 |
| Jul 21, 2025 | 44.84 | 44.97 | 44.04 | 44.04 | 39.95 | -0.65% | 12,487 |
| Jul 18, 2025 | 44.71 | 44.71 | 44.32 | 44.32 | 40.22 | -1.34% | 2,805 |
| Jul 17, 2025 | 44.54 | 45.08 | 44.52 | 44.92 | 40.76 | 0.04% | 17,252 |