Bitwise Solana Staking ETF (BSOL)
NYSEARCA: BSOL · Real-Time Price · USD
10.87
-0.60 (-5.23%)
Feb 27, 2026, 4:00 PM EST - Market closed
BSOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 11.04 | 11.11 | 10.82 | 10.87 | 10.87 | -5.23% | 1,694,186 |
| Feb 26, 2026 | 11.72 | 11.77 | 11.25 | 11.47 | 11.47 | -3.86% | 1,925,996 |
| Feb 25, 2026 | 11.26 | 12.02 | 11.21 | 11.93 | 11.93 | 13.73% | 3,062,040 |
| Feb 24, 2026 | 10.17 | 10.53 | 10.10 | 10.49 | 10.49 | 0.48% | 1,882,500 |
| Feb 23, 2026 | 10.71 | 10.77 | 10.31 | 10.44 | 10.44 | -7.53% | 1,622,857 |
| Feb 20, 2026 | 11.03 | 11.39 | 11.01 | 11.29 | 11.29 | 3.39% | 2,403,632 |
| Feb 19, 2026 | 10.71 | 10.98 | 10.64 | 10.92 | 10.92 | 0.83% | 1,316,853 |
| Feb 18, 2026 | 10.95 | 11.19 | 10.72 | 10.83 | 10.83 | -4.24% | 1,275,899 |
| Feb 17, 2026 | 11.32 | 11.41 | 11.04 | 11.31 | 11.31 | 0.27% | 1,378,817 |
| Feb 13, 2026 | 10.71 | 11.40 | 10.69 | 11.28 | 11.28 | 10.37% | 2,631,083 |
| Feb 12, 2026 | 10.82 | 10.87 | 10.17 | 10.22 | 10.22 | -3.49% | 1,546,675 |
| Feb 11, 2026 | 10.89 | 10.95 | 10.38 | 10.59 | 10.59 | -3.64% | 2,301,158 |
| Feb 10, 2026 | 11.21 | 11.32 | 10.94 | 10.99 | 10.99 | -5.99% | 2,458,433 |
| Feb 9, 2026 | 11.16 | 11.80 | 11.11 | 11.69 | 11.69 | 1.30% | 2,020,605 |
| Feb 6, 2026 | 10.96 | 11.77 | 10.95 | 11.54 | 11.54 | 10.43% | 3,443,017 |
| Feb 5, 2026 | 11.94 | 12.13 | 10.31 | 10.45 | 10.45 | -15.59% | 5,352,461 |
| Feb 4, 2026 | 12.50 | 12.59 | 11.92 | 12.38 | 12.38 | -7.68% | 3,398,785 |
| Feb 3, 2026 | 13.69 | 13.71 | 12.81 | 13.41 | 13.41 | -2.69% | 2,841,347 |
| Feb 2, 2026 | 13.72 | 14.09 | 13.71 | 13.78 | 13.78 | -11.21% | 2,192,276 |
| Jan 30, 2026 | 15.44 | 15.82 | 15.16 | 15.52 | 15.52 | 0.06% | 2,438,401 |
| Jan 29, 2026 | 16.25 | 16.26 | 15.28 | 15.51 | 15.51 | -6.73% | 2,743,960 |
| Jan 28, 2026 | 16.83 | 16.89 | 16.60 | 16.63 | 16.63 | -1.54% | 1,144,166 |
| Jan 27, 2026 | 16.46 | 16.91 | 16.35 | 16.89 | 16.89 | 3.05% | 1,123,740 |
| Jan 26, 2026 | 16.29 | 16.64 | 16.27 | 16.39 | 16.39 | -2.50% | 1,327,476 |
| Jan 23, 2026 | 16.89 | 17.26 | 16.60 | 16.81 | 16.81 | -1.23% | 1,083,924 |
| Jan 22, 2026 | 17.11 | 17.21 | 16.78 | 17.02 | 17.02 | -2.07% | 995,937 |
| Jan 21, 2026 | 17.08 | 17.46 | 16.59 | 17.38 | 17.38 | 2.96% | 1,766,429 |
| Jan 20, 2026 | 17.03 | 17.17 | 16.71 | 16.88 | 16.88 | -12.08% | 1,726,137 |
| Jan 16, 2026 | 19.01 | 19.22 | 18.56 | 19.20 | 19.20 | 2.62% | 1,250,491 |
| Jan 15, 2026 | 19.24 | 19.25 | 18.65 | 18.71 | 18.71 | -4.20% | 1,554,406 |
| Jan 14, 2026 | 19.33 | 19.66 | 19.26 | 19.53 | 19.53 | 2.57% | 1,606,783 |
| Jan 13, 2026 | 18.94 | 19.14 | 18.68 | 19.04 | 19.04 | 2.64% | 1,137,644 |
| Jan 12, 2026 | 18.38 | 19.08 | 18.38 | 18.55 | 18.55 | 3.46% | 1,169,502 |
| Jan 9, 2026 | 18.23 | 18.61 | 17.82 | 17.93 | 17.93 | -1.48% | 783,458 |
| Jan 8, 2026 | 17.70 | 18.39 | 17.53 | 18.20 | 18.20 | 1.51% | 587,080 |
| Jan 7, 2026 | 18.11 | 18.27 | 17.73 | 17.93 | 17.93 | -2.34% | 659,497 |
| Jan 6, 2026 | 18.84 | 18.92 | 17.99 | 18.36 | 18.36 | 0.71% | 1,945,980 |
| Jan 5, 2026 | 17.66 | 18.48 | 17.59 | 18.23 | 18.23 | 5.07% | 1,384,979 |
| Jan 2, 2026 | 16.88 | 17.47 | 16.76 | 17.35 | 17.35 | 5.79% | 1,150,031 |
| Dec 31, 2025 | 16.70 | 16.71 | 16.30 | 16.40 | 16.40 | 0.18% | 1,533,836 |
| Dec 30, 2025 | 16.40 | 16.70 | 16.33 | 16.37 | 16.37 | 0.61% | 1,331,306 |
| Dec 29, 2025 | 16.25 | 16.40 | 16.18 | 16.27 | 16.27 | 0.81% | 649,707 |
| Dec 26, 2025 | 16.45 | 16.46 | 15.90 | 16.14 | 16.14 | 0.25% | 1,259,629 |
| Dec 24, 2025 | 16.05 | 16.26 | 15.90 | 16.10 | 16.10 | -2.01% | 627,655 |
| Dec 23, 2025 | 16.23 | 16.56 | 16.09 | 16.43 | 16.43 | 0.18% | 1,332,653 |
| Dec 22, 2025 | 16.78 | 16.96 | 16.38 | 16.40 | 16.40 | -2.03% | 1,506,626 |
| Dec 19, 2025 | 16.54 | 16.85 | 16.29 | 16.74 | 16.74 | 8.49% | 1,206,440 |
| Dec 18, 2025 | 16.64 | 16.99 | 15.39 | 15.43 | 15.43 | -4.64% | 3,135,912 |
| Dec 17, 2025 | 17.01 | 17.65 | 15.98 | 16.18 | 16.18 | -4.43% | 3,010,512 |
| Dec 16, 2025 | 16.90 | 17.15 | 16.71 | 16.93 | 16.93 | 2.92% | 2,036,039 |
| Dec 15, 2025 | 17.52 | 17.62 | 16.27 | 16.45 | 16.45 | -5.08% | 2,559,641 |
| Dec 12, 2025 | 18.30 | 18.37 | 17.16 | 17.33 | 17.33 | -3.13% | 823,229 |
| Dec 11, 2025 | 17.23 | 18.02 | 17.09 | 17.89 | 17.89 | -1.65% | 1,416,686 |
| Dec 10, 2025 | 18.09 | 18.77 | 17.85 | 18.19 | 18.19 | -1.30% | 966,099 |
| Dec 9, 2025 | 17.41 | 19.08 | 17.34 | 18.43 | 18.43 | 4.42% | 1,831,977 |
| Dec 8, 2025 | 18.15 | 18.27 | 17.53 | 17.65 | 17.65 | 1.15% | 810,723 |
| Dec 5, 2025 | 17.86 | 18.04 | 17.19 | 17.45 | 17.45 | -5.52% | 1,113,047 |
| Dec 4, 2025 | 18.81 | 18.97 | 18.13 | 18.47 | 18.47 | -0.91% | 1,651,164 |
| Dec 3, 2025 | 18.54 | 18.87 | 18.40 | 18.64 | 18.64 | 2.31% | 1,236,077 |
| Dec 2, 2025 | 17.31 | 18.54 | 17.27 | 18.22 | 18.22 | 11.37% | 2,164,997 |
| Dec 1, 2025 | 16.64 | 16.70 | 16.17 | 16.36 | 16.36 | -9.06% | 2,603,785 |
| Nov 28, 2025 | 18.81 | 18.88 | 17.96 | 17.99 | 17.99 | -4.21% | 1,232,620 |
| Nov 26, 2025 | 18.00 | 19.01 | 17.84 | 18.78 | 18.78 | 3.76% | 1,375,165 |
| Nov 25, 2025 | 17.87 | 18.13 | 17.47 | 18.10 | 18.10 | -0.82% | 1,413,532 |
| Nov 24, 2025 | 16.95 | 18.30 | 16.87 | 18.25 | 18.25 | 9.41% | 2,061,059 |
| Nov 21, 2025 | 16.60 | 17.13 | 16.21 | 16.68 | 16.68 | -4.90% | 2,782,407 |
| Nov 20, 2025 | 18.49 | 18.55 | 17.20 | 17.54 | 17.54 | 0.40% | 2,658,483 |
| Nov 19, 2025 | 17.84 | 18.22 | 17.12 | 17.47 | 17.47 | -5.67% | 2,204,167 |
| Nov 18, 2025 | 18.18 | 18.64 | 17.99 | 18.52 | 18.52 | 8.56% | 2,979,668 |
| Nov 17, 2025 | 18.01 | 18.75 | 16.85 | 17.06 | 17.06 | -6.78% | 1,595,959 |
| Nov 14, 2025 | 18.16 | 18.87 | 18.00 | 18.30 | 18.30 | -2.03% | 1,895,924 |
| Nov 13, 2025 | 20.12 | 20.48 | 18.48 | 18.68 | 18.68 | -7.30% | 2,373,329 |
| Nov 12, 2025 | 21.03 | 21.03 | 19.82 | 20.15 | 20.15 | -1.76% | 1,490,300 |
| Nov 11, 2025 | 21.36 | 21.36 | 20.47 | 20.51 | 20.51 | -6.73% | 992,523 |
| Nov 10, 2025 | 22.06 | 22.07 | 21.64 | 21.99 | 21.99 | 2.76% | 1,538,513 |
| Nov 7, 2025 | 19.94 | 21.50 | 19.61 | 21.40 | 21.40 | 5.26% | 1,701,386 |
| Nov 6, 2025 | 20.77 | 20.83 | 20.15 | 20.33 | 20.33 | -4.55% | 1,182,439 |
| Nov 5, 2025 | 20.70 | 21.47 | 20.53 | 21.30 | 21.30 | 6.13% | 2,047,357 |
| Nov 4, 2025 | 20.94 | 21.62 | 19.43 | 20.07 | 20.07 | -6.65% | 2,991,132 |
| Nov 3, 2025 | 23.00 | 23.14 | 21.36 | 21.50 | 21.50 | -12.64% | 2,750,142 |
| Oct 31, 2025 | 24.49 | 24.89 | 24.10 | 24.61 | 24.61 | 4.99% | 2,413,791 |
| Oct 30, 2025 | 24.59 | 24.61 | 23.40 | 23.44 | 23.44 | -7.09% | 1,906,578 |
| Oct 29, 2025 | 26.45 | 26.45 | 24.88 | 25.23 | 25.23 | -1.25% | 2,893,828 |