BCOR Historical Prices
NYSEARCA: BCORGrayscaleGlobal Large-Stock BlendETFUSD
26.60+0.4829 (+1.85%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
BCOR price history
The price history for Grayscale Bitcoin Adopters (BCOR) on this page begins on April 28, 2025, when the stock closed at $26.28; it most recently closed at $26.12 on October 5, 2026. The highest price in this record is $36.98, reached on October 6, 2025; the latest close is 29.4% below that peak. In the last 12 months alone, BCOR has lost 23.3%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
BCOR returns
1 week
-4.64%
1 month
-2.27%
3 months
+14.54%
6 months
+19.09%
Year to date
+2.88%
1 year
-23.25%
BCOR price return, excluding dividends.
BCOR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 26.12 | -0.18% |
| 2025* | 26.17 | -0.45% |
BCOR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 25.83 | 26.12 | 26.12 | 26.12 | -5.63% | |
| 27.68 | 27.68 | 27.68 | 27.68 | -0.68% | |
| 27.86 | 27.87 | 27.86 | 27.87 | +1.31% | |
| 27.51 | 27.51 | 27.51 | 27.51 | +0.43% | |
| 27.08 | 27.39 | 27.08 | 27.39 | +1.47% | |
| 26.98 | 26.99 | 26.98 | 26.99 | -0.72% | |
| 27.19 | 27.19 | 27.19 | 27.19 | -0.94% | |
| 27.45 | 27.45 | 27.45 | 27.45 | -2.35% | |
| 28.73 | 28.73 | 28.00 | 28.11 | -1.74% | |
| 28.48 | 28.61 | 28.48 | 28.61 | -0.27% | |
| 28.69 | 28.69 | 28.69 | 28.69 | -2.11% | |
| 29.31 | 29.31 | 29.31 | 29.31 | +0.62% | |
| 29.00 | 29.12 | 28.86 | 29.12 | +4.90% | |
| 27.76 | 27.76 | 27.76 | 27.76 | +7.07% | |
| 25.93 | 25.93 | 25.93 | 25.93 | +3.16% | |
| 25.14 | 25.14 | 25.14 | 25.14 | -1.86% | |
| 25.61 | 25.61 | 25.61 | 25.61 | -3.82% | |
| 26.39 | 26.63 | 26.39 | 26.63 | +1.89% | |
| 26.75 | 26.75 | 26.06 | 26.14 | +1.11% | |
| 25.84 | 25.85 | 25.84 | 25.85 | -1.34% | |
| 26.38 | 26.38 | 26.20 | 26.20 | -1.97% | |
| 26.67 | 26.73 | 26.67 | 26.73 | -1.03% | |
| 26.78 | 27.02 | 26.78 | 27.00 | -2.22% | |
| 27.64 | 27.64 | 27.37 | 27.62 | +8.86% | |
| 25.20 | 25.37 | 25.20 | 25.37 | -0.19% | |
| 25.42 | 25.42 | 25.42 | 25.42 | -3.79% | |
| 26.25 | 26.42 | 26.25 | 26.42 | +3.16% | |
| 26.25 | 26.25 | 25.61 | 25.61 | -4.26% | |
| 25.92 | 26.75 | 25.92 | 26.75 | +4.91% | |
| 25.51 | 25.51 | 25.50 | 25.50 | -1.79% | |
| 25.20 | 25.96 | 25.11 | 25.96 | +2.91% | |
| 25.21 | 26.18 | 25.21 | 25.23 | +0.26% | |
| 26.33 | 26.80 | 25.02 | 25.16 | +5.14% | |
| 23.93 | 23.93 | 23.93 | 23.93 | +4.73% | |
| 22.60 | 22.92 | 22.60 | 22.85 | +6.82% | |
| 21.62 | 21.62 | 21.39 | 21.39 | -2.28% | |
| 21.89 | 21.89 | 21.89 | 21.89 | +1.41% | |
| 21.68 | 21.68 | 21.49 | 21.59 | -0.87% | |
| 21.78 | 21.78 | 21.78 | 21.78 | +2.27% | |
| 21.28 | 21.29 | 21.28 | 21.29 | -0.79% | |
| 21.02 | 21.53 | 21.02 | 21.46 | +0.09% | |
| 21.42 | 21.44 | 21.42 | 21.44 | -1.11% | |
| 21.68 | 21.68 | 21.68 | 21.68 | +2.04% | |
| 23.87 | 23.87 | 21.25 | 21.25 | -2.07% | |
| 21.70 | 21.70 | 21.70 | 21.70 | -1.53% | |
| 21.56 | 22.04 | 21.55 | 22.04 | +1.65% | |
| 21.20 | 21.81 | 21.20 | 21.68 | +2.30% | |
| 20.87 | 21.19 | 20.87 | 21.19 | -2.60% | |
| 21.76 | 21.76 | 21.76 | 21.76 | +5.44% | |
| 20.64 | 20.64 | 20.64 | 20.64 | -3.62% | |
| 21.03 | 21.41 | 21.03 | 21.41 | -1.00% | |
| 20.62 | 21.63 | 20.62 | 21.63 | +2.59% | |
| 21.08 | 21.08 | 21.08 | 21.08 | -2.79% | |
| 21.69 | 21.69 | 21.69 | 21.69 | -4.92% | |
| 22.81 | 22.81 | 22.81 | 22.81 | -1.62% | |
| 23.18 | 23.18 | 23.18 | 23.18 | +3.32% | |
| 22.38 | 22.69 | 22.38 | 22.44 | +1.70% | |
| 21.87 | 22.06 | 21.87 | 22.06 | -1.30% | |
| 25.25 | 25.25 | 22.35 | 22.35 | -3.11% | |
| 21.27 | 23.07 | 21.27 | 23.07 | +0.64% | |
| 22.93 | 22.93 | 22.93 | 22.93 | +3.32% | |
| 22.19 | 22.19 | 22.19 | 22.19 | -2.74% | |
| 22.81 | 22.81 | 22.81 | 22.81 | +0.04% | |
| 22.88 | 22.88 | 22.81 | 22.81 | +1.39% | |
| 22.13 | 22.49 | 22.13 | 22.49 | -1.21% | |
| 22.92 | 22.92 | 22.77 | 22.77 | -3.43% | |
| 23.03 | 23.58 | 22.81 | 23.58 | +3.42% | |
| 22.67 | 22.80 | 22.67 | 22.80 | -0.06% | |
| 23.08 | 23.08 | 22.81 | 22.81 | +2.64% | |
| 21.84 | 22.23 | 21.84 | 22.23 | -1.59% | |
| 22.00 | 22.58 | 21.98 | 22.58 | +3.26% | |
| 21.33 | 21.97 | 21.33 | 21.87 | +1.82% | |
| 21.48 | 21.48 | 21.47 | 21.48 | -3.26% | |
| 22.27 | 22.33 | 22.12 | 22.20 | -4.07% | |
| 23.35 | 23.35 | 23.15 | 23.15 | -3.15% | |
| 24.09 | 24.09 | 23.90 | 23.90 | -0.57% | |
| 24.03 | 24.03 | 24.03 | 24.03 | +0.31% | |
| 24.89 | 24.89 | 23.96 | 23.96 | -2.33% | |
| 24.99 | 24.99 | 24.53 | 24.53 | -2.04% | |
| 25.04 | 25.04 | 25.04 | 25.04 | +3.48% | |
| 24.26 | 24.26 | 24.20 | 24.20 | +1.21% | |
| 23.03 | 23.91 | 23.00 | 23.91 | +4.51% | |
| 23.25 | 23.25 | 22.88 | 22.88 | -2.89% | |
| 23.46 | 23.56 | 23.46 | 23.56 | -2.87% | |
| 24.29 | 24.29 | 24.26 | 24.26 | +5.19% | |
| 23.45 | 23.45 | 22.68 | 23.06 | -7.01% | |
| 24.80 | 24.80 | 24.80 | 24.80 | -0.10% | |
| 24.82 | 24.82 | 24.82 | 24.82 | -2.77% | |
| 25.53 | 25.53 | 25.53 | 25.53 | -3.72% | |
| 26.52 | 26.52 | 26.52 | 26.52 | -1.29% | |
| 26.82 | 26.86 | 26.82 | 26.86 | +0.73% | |
| 25.68 | 27.70 | 25.68 | 26.67 | +1.10% | |
| 26.38 | 26.38 | 26.38 | 26.38 | +0.31% | |
| 26.30 | 26.30 | 26.30 | 26.30 | +1.01% | |
| 26.13 | 26.18 | 26.03 | 26.03 | -0.56% | |
| 24.21 | 26.18 | 24.21 | 26.18 | +1.05% | |
| 25.45 | 25.91 | 25.45 | 25.91 | +2.04% | |
| 26.83 | 26.83 | 24.92 | 25.39 | -0.45% | |
| 25.19 | 25.51 | 25.11 | 25.51 | -3.17% | |
| 26.43 | 26.43 | 26.34 | 26.34 | -4.80% | |
| 27.37 | 28.02 | 27.37 | 27.67 | +1.76% | |
| 27.19 | 27.19 | 27.19 | 27.19 | -0.81% | |
| 27.03 | 27.41 | 27.03 | 27.41 | -2.89% | |
| 28.31 | 28.31 | 28.23 | 28.23 | +2.95% | |
| 26.96 | 27.42 | 26.95 | 27.42 | +2.03% | |
| 28.14 | 28.14 | 26.55 | 26.87 | -2.03% | |
| 27.19 | 27.43 | 27.19 | 27.43 | +2.72% | |
| 26.77 | 26.77 | 26.71 | 26.71 | +1.74% | |
| 26.25 | 26.25 | 26.25 | 26.25 | +1.33% | |
| 25.90 | 25.90 | 25.90 | 25.90 | +3.47% | |
| 24.47 | 25.03 | 24.47 | 25.03 | +3.88% | |
| 23.93 | 24.10 | 23.93 | 24.10 | -2.78% | |
| 24.79 | 24.79 | 24.79 | 24.79 | -1.90% | |
| 25.15 | 25.37 | 25.01 | 25.27 | -0.54% | |
| 25.64 | 25.64 | 25.41 | 25.41 | -0.17% | |
| 26.01 | 26.01 | 25.25 | 25.45 | -2.93% | |
| 26.27 | 26.34 | 26.09 | 26.22 | +4.22% | |
| 25.15 | 25.15 | 25.15 | 25.15 | -3.15% | |
| 25.97 | 25.97 | 25.97 | 25.97 | +0.66% | |
| 25.72 | 25.80 | 25.65 | 25.80 | +5.13% | |
| 24.38 | 24.54 | 24.38 | 24.54 | +0.97% | |
| 24.08 | 24.31 | 24.08 | 24.31 | +3.60% | |
| 23.75 | 23.75 | 23.46 | 23.46 | +3.48% | |
| 22.22 | 22.67 | 22.22 | 22.67 | +3.04% | |
| 21.95 | 22.00 | 21.95 | 22.00 | +0.32% | |
| 21.93 | 21.93 | 21.93 | 21.93 | +0.12% | |
| 22.02 | 22.09 | 21.91 | 21.91 | +3.24% | |
| 20.73 | 21.22 | 20.72 | 21.22 | -0.95% | |
| 21.42 | 21.42 | 21.42 | 21.42 | +1.71% | |
| 20.15 | 21.06 | 20.15 | 21.06 | -1.06% | |
| 21.29 | 21.29 | 21.29 | 21.29 | -0.65% | |
| 21.43 | 21.43 | 21.43 | 21.43 | +4.72% | |
| 20.46 | 20.46 | 20.46 | 20.46 | -2.33% | |
| 21.05 | 21.05 | 20.95 | 20.95 | -4.07% | |
| 22.49 | 22.49 | 21.84 | 21.84 | -3.78% | |
| 22.99 | 22.99 | 22.70 | 22.70 | +1.63% | |
| 22.33 | 22.33 | 22.33 | 22.33 | -2.02% | |
| 22.76 | 22.86 | 22.76 | 22.79 | +3.26% | |
| 22.33 | 22.33 | 22.07 | 22.07 | -2.66% | |
| 22.27 | 22.68 | 22.27 | 22.68 | -1.13% | |
| 22.94 | 22.94 | 22.94 | 22.94 | -4.09% | |
| 23.82 | 23.91 | 23.82 | 23.91 | +0.52% | |
| 23.66 | 23.79 | 23.66 | 23.79 | +3.12% | |
| 23.28 | 23.28 | 23.07 | 23.07 | +0.77% | |
| 22.89 | 22.89 | 22.89 | 22.89 | -2.56% | |
| 23.62 | 23.62 | 23.50 | 23.50 | +0.64% | |
| 23.47 | 23.47 | 23.35 | 23.35 | -0.12% | |
| 22.30 | 23.37 | 22.30 | 23.37 | +2.38% | |
| 22.80 | 22.99 | 22.80 | 22.83 | -3.26% | |
| 24.33 | 24.33 | 23.43 | 23.60 | -2.61% | |
| 24.15 | 24.37 | 24.15 | 24.23 | +6.54% | |
| 22.24 | 22.74 | 22.24 | 22.74 | -3.33% | |
| 23.52 | 23.53 | 23.52 | 23.53 | +2.91% | |
| 22.93 | 22.93 | 22.75 | 22.86 | -1.20% | |
| 23.30 | 23.30 | 23.14 | 23.14 | -1.01% | |
| 23.32 | 23.37 | 23.31 | 23.37 | +3.87% | |
| 22.47 | 22.50 | 22.47 | 22.50 | +2.33% | |
| 22.80 | 22.80 | 21.99 | 21.99 | -3.42% | |
| 23.07 | 23.07 | 22.65 | 22.77 | -0.07% | |
| 22.79 | 22.79 | 22.79 | 22.79 | +0.92% | |
| 22.58 | 22.58 | 22.58 | 22.58 | +0.35% | |
| 22.50 | 22.50 | 22.50 | 22.50 | -2.14% | |
| 22.92 | 22.99 | 22.92 | 22.99 | +3.21% | |
| 22.28 | 22.28 | 22.28 | 22.28 | -2.97% | |
| 22.86 | 23.00 | 22.86 | 22.96 | -2.50% | |
| 23.89 | 23.89 | 23.55 | 23.55 | -0.82% | |
| 23.19 | 23.76 | 23.19 | 23.74 | +1.87% | |
| 22.37 | 23.31 | 22.24 | 23.31 | +11.61% | |
| 21.75 | 21.75 | 20.88 | 20.88 | -9.67% | |
| 23.08 | 23.15 | 22.72 | 23.12 | -3.44% | |
| 23.94 | 23.94 | 23.94 | 23.94 | -3.27% | |
| 24.86 | 25.21 | 24.75 | 24.75 | -3.21% | |
| 25.99 | 25.99 | 25.57 | 25.57 | -1.00% | |
| 26.20 | 26.20 | 25.60 | 25.83 | -5.29% | |
| 27.65 | 27.65 | 27.27 | 27.27 | -0.89% | |
| 27.16 | 27.52 | 27.16 | 27.52 | +1.53% | |
| 27.18 | 27.18 | 27.10 | 27.10 | -2.18% | |
| 27.29 | 27.71 | 27.29 | 27.71 | +0.84% | |
| 27.39 | 27.48 | 27.39 | 27.48 | +0.25% | |
| 27.50 | 27.50 | 27.41 | 27.41 | +1.22% | |
| 27.39 | 27.46 | 26.99 | 27.08 | -4.83% | |
| 28.42 | 28.45 | 28.42 | 28.45 | +1.35% | |
| 28.49 | 28.49 | 28.07 | 28.07 | -1.74% | |
| 28.80 | 28.80 | 28.39 | 28.57 | +1.86% | |
| 27.59 | 28.05 | 27.59 | 28.05 | +0.99% | |
| 27.26 | 27.77 | 27.26 | 27.77 | +1.94% | |
| 27.31 | 27.41 | 27.22 | 27.24 | -0.91% | |
| 27.00 | 27.58 | 27.00 | 27.49 | +0.71% | |
| 27.84 | 27.84 | 27.30 | 27.30 | +0.10% | |
| 27.05 | 27.27 | 27.05 | 27.27 | -1.52% | |
| 27.41 | 27.70 | 27.40 | 27.70 | +5.84% | |
| 25.81 | 26.17 | 25.81 | 26.17 | +3.06% | |
| 26.08 | 26.08 | 25.27 | 25.39 | -3.99% | |
| 26.81 | 26.81 | 26.45 | 26.45 | -1.24% | |
| 26.96 | 26.96 | 26.73 | 26.78 | -2.10% | |
| 27.35 | 27.35 | 27.35 | 27.35 | -1.04% | |
| 27.64 | 27.64 | 27.64 | 27.64 | -0.36% | |
| 27.74 | 27.74 | 27.74 | 27.74 | -1.28% | |
| 28.48 | 28.56 | 28.09 | 28.10 | +0.44% | |
| 27.78 | 27.98 | 27.78 | 27.98 | +2.98% | |
| 27.38 | 27.49 | 27.17 | 27.17 | +2.07% | |
| 27.39 | 27.39 | 26.62 | 26.62 | -3.00% | |
| 27.04 | 27.44 | 27.04 | 27.44 | +1.33% | |
| 27.09 | 27.09 | 27.08 | 27.08 | -2.58% | |
| 28.46 | 28.46 | 27.78 | 27.80 | -1.59% | |
| 27.61 | 28.25 | 27.61 | 28.25 | -1.26% | |
| 28.42 | 28.95 | 28.26 | 28.61 | +0.26% | |
| 28.74 | 28.97 | 28.53 | 28.53 | +2.91% | |
| 27.94 | 27.94 | 27.72 | 27.72 | -0.77% | |
| 28.28 | 28.28 | 27.94 | 27.94 | -2.26% | |
| 28.66 | 28.66 | 28.28 | 28.58 | +0.72% | |
| 28.09 | 28.38 | 27.77 | 28.38 | +3.38% | |
| 27.74 | 27.82 | 27.45 | 27.45 | -0.13% | |
| 27.57 | 27.57 | 27.24 | 27.49 | -2.59% | |
| 28.22 | 28.22 | 28.22 | 28.22 | +2.90% | |
| 26.96 | 27.43 | 26.96 | 27.43 | +2.78% | |
| 26.39 | 26.68 | 26.27 | 26.68 | +0.09% | |
| 25.75 | 26.66 | 25.75 | 26.66 | +4.87% | |
| 25.67 | 25.71 | 25.00 | 25.42 | -0.87% | |
| 27.28 | 27.31 | 25.65 | 25.65 | -3.35% | |
| 26.94 | 26.94 | 26.20 | 26.54 | -2.44% | |
| 26.21 | 27.43 | 26.21 | 27.20 | +0.83% | |
| 27.62 | 27.62 | 26.86 | 26.97 | -1.74% | |
| 26.57 | 27.86 | 26.57 | 27.45 | -1.80% | |
| 29.50 | 29.50 | 27.96 | 27.96 | -6.72% | |
| 29.74 | 29.97 | 29.68 | 29.97 | -1.16% | |
| 30.31 | 30.32 | 30.16 | 30.32 | -2.47% | |
| 31.38 | 31.38 | 31.09 | 31.09 | +1.30% | |
| 29.80 | 30.80 | 29.80 | 30.69 | -0.31% | |
| 30.79 | 30.79 | 30.79 | 30.79 | -5.08% | |
| 31.81 | 32.51 | 31.81 | 32.43 | +2.47% | |
| 32.84 | 32.84 | 31.65 | 31.65 | -5.43% | |
| 33.76 | 33.76 | 33.30 | 33.47 | -0.20% | |
| 33.73 | 33.86 | 33.26 | 33.54 | +2.80% | |
| 33.54 | 33.54 | 32.62 | 32.62 | -4.49% | |
| 34.75 | 34.75 | 34.16 | 34.16 | -1.71% | |
| 35.27 | 35.44 | 34.75 | 34.75 | -1.61% | |
| 34.72 | 35.32 | 34.72 | 35.32 | +3.60% | |
| 33.88 | 34.09 | 33.87 | 34.09 | +1.39% | |
| 32.77 | 33.62 | 32.77 | 33.62 | +2.87% | |
| 33.53 | 33.53 | 32.68 | 32.68 | -4.69% | |
| 34.31 | 34.31 | 34.22 | 34.29 | -0.54% | |
| 34.41 | 34.71 | 34.41 | 34.48 | +3.30% | |
| 33.03 | 33.45 | 32.75 | 33.38 | +0.21% | |
| 34.35 | 34.48 | 33.21 | 33.31 | -3.95% | |
| 34.60 | 34.71 | 34.34 | 34.68 | +0.12% | |
| 34.21 | 34.88 | 34.09 | 34.64 | -0.90% | |
| 34.64 | 34.95 | 34.12 | 34.95 | +2.69% | |
| 36.18 | 36.18 | 34.03 | 34.03 | — |