Grayscale Bitcoin Adopter... (BCOR)
AMEX: BCOR
· Real-Time Price · USD
32.10
0.13 (0.42%)
At close: Aug 18, 2025, 3:48 PM
32.00
-0.31%
After-hours: Aug 18, 2025, 04:04 PM EDT
BCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 32.08 | 32.23 | 31.93 | 31.97 | 31.97 | -1.93% | 5,000 |
| Aug 14, 2025 | 32.63 | 32.67 | 32.55 | 32.60 | 32.60 | -1.18% | 1,500 |
| Aug 13, 2025 | 33.28 | 33.50 | 32.83 | 32.99 | 32.99 | 0.33% | 1,100 |
| Aug 12, 2025 | 32.85 | 32.92 | 32.70 | 32.88 | 32.88 | -0.15% | 1,700 |
| Aug 11, 2025 | 32.72 | 33.68 | 32.72 | 32.93 | 32.93 | 0.92% | 3,900 |
| Aug 8, 2025 | 33.04 | 33.04 | 32.58 | 32.63 | 32.63 | -0.64% | 3,500 |
| Aug 7, 2025 | 32.63 | 32.84 | 32.58 | 32.84 | 32.84 | 1.77% | 2,300 |
| Aug 6, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | 1.19% | 400 |
| Aug 5, 2025 | 32.05 | 32.05 | 31.60 | 31.89 | 31.89 | -1.42% | 700 |
| Aug 4, 2025 | 31.76 | 32.35 | 31.76 | 32.35 | 32.35 | 2.93% | 3,900 |
| Aug 1, 2025 | 31.68 | 31.91 | 31.43 | 31.43 | 31.43 | -4.93% | 3,300 |
| Jul 31, 2025 | 33.46 | 33.57 | 33.06 | 33.06 | 33.06 | -0.09% | 1,500 |
| Jul 30, 2025 | 33.31 | 33.62 | 33.09 | 33.09 | 33.09 | -0.18% | 5,700 |
| Jul 29, 2025 | 34.00 | 34.00 | 32.97 | 33.15 | 33.15 | -2.50% | 3,800 |
| Jul 28, 2025 | 34.23 | 34.23 | 33.92 | 34.00 | 34.00 | -0.15% | 2,700 |
| Jul 25, 2025 | 34.34 | 34.34 | 33.43 | 34.05 | 34.05 | -1.02% | 9,500 |
| Jul 24, 2025 | 34.80 | 34.80 | 34.19 | 34.40 | 34.40 | -1.52% | 2,400 |
| Jul 23, 2025 | 35.54 | 35.56 | 34.68 | 34.93 | 34.93 | -0.51% | 2,500 |
| Jul 22, 2025 | 34.48 | 35.12 | 34.44 | 35.11 | 35.11 | 0.69% | 5,700 |
| Jul 21, 2025 | 34.92 | 35.68 | 34.87 | 34.87 | 34.87 | -0.06% | 2,800 |