Grayscale Bitcoin Adopter... (BCOR)
AMEX: BCOR
· Real-Time Price · USD
35.48
0.67 (1.91%)
At close: Oct 01, 2025, 3:19 PM
35.56
0.22%
After-hours: Oct 01, 2025, 04:04 PM EDT
BCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 34.44 | 34.81 | 34.44 | 34.81 | 34.81 | -0.71% | 285 |
| Sep 29, 2025 | 34.61 | 35.06 | 34.61 | 35.06 | 35.06 | 4.44% | 2,200 |
| Sep 26, 2025 | 32.90 | 33.60 | 32.68 | 33.57 | 33.57 | 1.08% | 1,800 |
| Sep 25, 2025 | 34.25 | 34.25 | 33.21 | 33.21 | 33.21 | -4.76% | 1,600 |
| Sep 24, 2025 | 34.26 | 35.29 | 34.26 | 34.87 | 34.87 | 1.04% | 3,300 |
| Sep 23, 2025 | 35.47 | 35.47 | 34.39 | 34.51 | 34.51 | -1.32% | 3,600 |
| Sep 22, 2025 | 34.78 | 34.97 | 34.34 | 34.97 | 34.97 | 0.34% | 3,600 |
| Sep 19, 2025 | 35.19 | 35.19 | 34.85 | 34.85 | 34.85 | -0.20% | 1,000 |
| Sep 18, 2025 | 35.29 | 35.34 | 34.92 | 34.92 | 34.92 | 1.75% | 400 |
| Sep 17, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 0.97% | 100 |
| Sep 16, 2025 | 34.00 | 34.00 | 33.93 | 33.99 | 33.99 | 1.61% | 1,200 |
| Sep 15, 2025 | 33.06 | 33.50 | 33.06 | 33.45 | 33.45 | 1.80% | 2,300 |
| Sep 12, 2025 | 32.40 | 32.96 | 32.40 | 32.86 | 32.86 | 1.73% | 1,700 |
| Sep 11, 2025 | 31.62 | 32.30 | 31.62 | 32.30 | 32.30 | 2.44% | 900 |
| Sep 10, 2025 | 31.92 | 32.01 | 31.53 | 31.53 | 31.53 | 0.57% | 2,500 |
| Sep 9, 2025 | 30.84 | 31.35 | 30.84 | 31.35 | 31.35 | 1.95% | 900 |
| Sep 8, 2025 | 30.54 | 30.75 | 30.54 | 30.75 | 30.75 | -0.23% | 700 |
| Sep 5, 2025 | 30.50 | 30.82 | 30.14 | 30.82 | 30.82 | 1.28% | 700 |
| Sep 4, 2025 | 30.26 | 30.43 | 30.26 | 30.43 | 30.43 | -1.36% | 1,800 |
| Sep 3, 2025 | 31.20 | 31.20 | 30.85 | 30.85 | 30.85 | -0.74% | 400 |
Page 1 of 107