Global X - Blockchain ETF (BKCH)
NASDAQ: BKCH
· Real-Time Price · USD
88.03
1.75 (2.03%)
At close: Oct 01, 2025, 3:49 PM
BKCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 86.40 | 86.94 | 84.92 | 86.28 | 86.28 | -0.06% | 37,489 |
| 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% | 132,300 |
| 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 | 74.19 | 75.92 | 75.92 | 2.53% | 45,000 |
| 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 | -3.44% | 34,916 |
| Sep 3, 2025 | 65.00 | 65.60 | 61.25 | 62.78 | 62.78 | -2.33% | 30,100 |
Page 1 of 61