Grayscale Bitcoin Adopter... (BCOR)
AMEX: BCOR
· Real-Time Price · USD
30.82
-0.00 (-0.01%)
At close: Sep 08, 2025, 9:52 AM
30.75
-0.24%
After-hours: Sep 08, 2025, 04:04 PM EDT
BCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 30.54 | 30.75 | 30.54 | 30.75 | 30.75 | -0.23% | 687 |
| 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 |
| Sep 2, 2025 | 31.30 | 31.30 | 30.85 | 31.08 | 31.08 | -0.35% | 1,400 |
| Aug 29, 2025 | 31.31 | 31.31 | 31.12 | 31.19 | 31.19 | -1.52% | 1,100 |
| Aug 28, 2025 | 31.97 | 31.97 | 31.67 | 31.67 | 31.67 | -0.31% | 600 |
| Aug 27, 2025 | 32.05 | 32.10 | 31.77 | 31.77 | 31.77 | -0.90% | 3,000 |
| Aug 26, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 1.01% | 100 |
| Aug 25, 2025 | 31.63 | 31.86 | 31.63 | 31.74 | 31.74 | -1.21% | 1,400 |
| Aug 22, 2025 | 31.58 | 32.19 | 31.58 | 32.13 | 32.13 | 4.45% | 1,700 |
| Aug 21, 2025 | 30.76 | 30.79 | 30.76 | 30.76 | 30.76 | -0.68% | 1,900 |
| Aug 20, 2025 | 30.15 | 30.97 | 30.15 | 30.97 | 30.97 | 0.29% | 3,400 |
| Aug 19, 2025 | 31.26 | 31.26 | 30.88 | 30.88 | 30.88 | -3.50% | 1,300 |
| Aug 18, 2025 | 31.74 | 32.22 | 31.74 | 32.00 | 32.00 | 0.09% | 2,200 |
| 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 |