Skip to main content
Grayscale Bitcoin Premium Income ETF (BPI)
NYSEARCA: BPI · Real-Time Price · USD
25.47
-0.15 (-0.59%)
At close: Apr 28, 2026, 4:00 PM EDT
25.47
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

BPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.4425.4825.3625.4825.47-0.59%1,082
Apr 27, 202625.9025.9725.6325.6325.63-0.77%956
Apr 24, 202625.7825.8225.7625.8225.820.01%422
Apr 23, 202625.6825.8225.6325.8225.82-1.14%2,115
Apr 22, 202626.1026.1226.1026.1226.124.52%881
Apr 21, 202625.1825.2324.9924.9924.99-1.45%6,502
Apr 20, 202625.0825.3625.0825.3625.36-1.00%1,126
Apr 17, 202625.6125.6125.6125.6125.612.08%216
Apr 16, 202624.4425.0924.4225.0925.090.51%1,246
Apr 15, 202624.6624.9624.6424.9624.960.95%6,818
Apr 14, 202625.1925.1924.7324.7324.730.55%1,008
Apr 13, 202624.5924.5924.5924.5924.440.28%90
Apr 10, 202624.5224.5224.5224.5224.371.49%233
Apr 9, 202624.2524.2624.1624.1624.011.14%463
Apr 8, 202623.9323.9323.8923.8923.743.25%544
Apr 7, 202622.8823.1422.7023.1423.00-1.00%697
Apr 6, 202623.3723.3723.3723.3723.233.93%281
Apr 2, 202622.2222.4922.2222.4922.35-1.64%1,171
Apr 1, 202622.8723.0222.8622.8622.720.42%1,885
Mar 31, 202622.7122.8122.6622.7722.631.06%10,449
Mar 30, 202622.9722.9722.5322.5322.39-0.31%397
Mar 27, 202622.6922.6922.6022.6022.23-3.42%263
Mar 26, 202623.4823.4823.4023.4023.01-2.68%224
Mar 25, 202624.0524.0524.0524.0523.651.92%148
Mar 24, 202623.7023.8423.5923.5923.20-1.58%614
Mar 23, 202624.0824.0823.8523.9723.570.85%7,245
Mar 20, 202623.6023.7723.6023.7723.38-0.18%3,361
Mar 19, 202623.8123.8123.8123.8123.42-1.10%143
Mar 18, 202624.4124.4124.0824.0823.68-3.98%249
Mar 17, 202625.0725.0725.0725.0724.661.03%47
Mar 16, 202624.8024.8224.8024.8224.413.20%2,665
Mar 13, 202624.7024.7024.0524.0523.650.93%303
Mar 12, 202623.6023.8323.6023.8323.43-1.05%1,895
Mar 11, 202624.0824.0824.0824.0823.450.87%41
Mar 10, 202624.1724.1923.8723.8723.251.30%1,759
Mar 9, 202623.3823.5623.3823.5622.951.47%893
Mar 6, 202623.4023.4923.2223.2222.62-3.52%418
Mar 5, 202623.8924.0723.8924.0723.44-1.71%368
Mar 4, 202624.3424.4924.3424.4923.855.37%852
Mar 3, 202623.3123.3123.1223.2422.64-1.33%5,279
Mar 2, 202622.4323.5622.4323.5622.944.80%848
Feb 27, 202622.6222.6222.4822.4821.89-2.28%989
Feb 26, 202623.0023.0023.0023.0022.40-2.46%65
Feb 25, 202623.4523.5823.4523.5822.856.03%377
Feb 24, 202621.9922.2421.9222.2421.550.09%1,994
Feb 23, 202622.6122.6922.2222.2221.53-4.10%1,665
Feb 20, 202623.0023.2123.0023.1722.451.10%1,215
Feb 19, 202622.7122.9222.7122.9222.200.72%4,308
Feb 18, 202623.0523.0522.7622.7622.05-2.08%433
Feb 17, 202623.2423.2423.2423.2422.51-0.87%92
Feb 13, 202622.9623.5122.9623.4422.714.60%1,904
Feb 12, 202622.4122.4422.4122.4121.71-4.08%1,419
Feb 11, 202623.0123.3723.0123.3722.34-1.19%2,097
Feb 10, 202623.4623.6823.4623.6522.61-1.75%1,285
Feb 9, 202624.0724.0724.0724.0723.011.37%168
Feb 6, 202623.2023.9523.2023.7422.709.22%2,014
Feb 5, 202624.0024.0021.7421.7420.78-13.77%1,915
Feb 4, 202625.8825.8825.1525.2124.10-3.80%1,748
Feb 3, 202626.2826.2826.2026.2025.05-2.02%659
Feb 2, 202626.7127.1026.7126.7525.57-6.88%7,218
Jan 30, 202628.5228.7228.4728.7227.46-0.14%1,310
Jan 29, 202629.1229.1328.5828.7627.50-6.00%5,259
Jan 28, 202630.9430.9430.6030.6029.11-0.25%1,230
Jan 27, 202630.4030.6830.4030.6829.191.96%413
Jan 26, 202630.2130.4430.0930.0928.63-2.12%755
Jan 23, 202630.5631.1830.5630.7429.250.08%432
Jan 22, 202630.6330.7130.4630.7129.22-0.70%687
Jan 21, 202630.8730.9330.1230.9329.430.63%3,611
Jan 20, 202631.1331.1330.6930.7329.24-5.67%2,491
Jan 16, 202632.7032.7032.3532.5831.00-0.02%1,668
Jan 15, 202633.0633.0632.5932.5931.01-1.23%943
Jan 14, 202632.8932.9932.7832.9931.391.55%2,978
Jan 13, 202632.4932.4932.4932.4930.693.00%113
Jan 12, 202631.6031.6731.5431.5429.801.29%492
Jan 9, 202631.1131.1431.0531.1429.42-0.52%2,133
Jan 8, 202631.3531.3531.3031.3029.570.16%395
Jan 7, 202631.5431.5431.2231.2529.53-1.27%2,972
Jan 6, 202632.2432.2431.5931.6529.90-1.09%1,936
Jan 5, 202631.5232.0031.5232.0030.234.00%1,069
Jan 2, 202630.7331.0030.6130.7729.072.10%1,432
Dec 31, 202530.7830.7829.9430.1428.47-0.70%9,304
Dec 30, 202530.5030.5030.3530.3528.670.89%1,376
Dec 29, 202530.2430.2430.0830.0828.42-1.23%1,579
Dec 26, 202530.2530.4630.2530.4628.520.39%1,391
Dec 24, 202530.1830.3430.1830.3428.41-0.42%790
Dec 23, 202530.2830.5130.2830.4628.53-0.25%898
Dec 22, 202531.0431.0930.5130.5428.600.45%1,921
Dec 19, 202530.4330.4330.1630.4028.472.70%1,340
Dec 18, 202530.6430.6429.6129.6127.72-1.25%641
Dec 17, 202531.3231.3229.9629.9828.07-2.07%785
Dec 16, 202530.4430.6130.4430.6128.672.24%588
Dec 15, 202530.9830.9829.9429.9428.04-4.86%2,331
Dec 12, 202531.5331.5331.2731.4729.47-2.17%395
Dec 11, 202531.6932.1731.4432.1729.91-0.48%4,621
Dec 10, 202532.0532.7032.0532.3330.05-0.42%1,906
Dec 9, 202531.5432.4631.5432.4630.182.21%545
Dec 8, 202531.7631.7631.7631.7629.531.62%136
Dec 5, 202531.8131.8131.2631.2629.06-2.83%419
Dec 4, 202531.9932.1731.7732.1729.90-0.27%776
Dec 3, 202531.9832.3031.9732.2629.981.93%1,988