MetaCap

BSOL Historical Prices

NYSE: BSOLBitwise InvestmentsDigital AssetsETFUSD

14.94-0.08 (-0.53%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

BSOL price history

The price history for Bitwise Solana Staking (BSOL) on this page begins on October 27, 2025, when the stock closed at $24.61; it most recently closed at $14.94 on October 5, 2026. The highest price in this record is $26.60, reached on October 27, 2025; the latest close is 43.8% below that peak. 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

BSOL returns

1 week

-7.85%

1 month

+5.85%

3 months

+41.17%

6 months

+32.92%

Year to date

-8.41%

BSOL price return, excluding dividends.

BSOL annual returns

Calendar-year price returns
YearYear-end closeReturn
202614.94-13.89%
2025*17.35-29.50%

BSOL daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
15.5015.5514.5715.02-5.83%
16.0216.1515.9215.95-4.26%
16.6116.8416.5716.66+0.36%
16.6516.7316.3916.60+1.97%
16.8917.0316.1516.28-0.12%
16.1116.4216.1016.30+0.93%
16.8416.9316.1116.15-1.40%
16.7116.7716.1816.38+0.49%
16.5416.6316.1716.30-2.92%
16.5116.9216.3216.79+3.77%
15.7916.2415.7216.18+2.66%
16.0916.1515.5815.76-3.31%
16.1216.3615.9816.30-0.06%
16.1616.4216.0716.31+3.69%
14.6015.7714.5815.73+13.41%
13.8014.0313.6913.87+2.97%
13.3613.5913.2113.47+0.07%
13.9013.9013.1613.46-5.28%
13.9314.2913.8814.21+1.28%
13.8814.5613.8114.03+2.63%
13.6513.7913.5713.67-2.64%
14.3814.3814.0314.04-1.06%
14.1314.4113.9714.19+1.72%
13.9214.0413.7713.95-3.53%
13.9314.5513.8814.46+6.01%
13.4913.6913.4413.64-0.51%
13.9814.0813.4913.71-3.52%
14.0714.4014.0014.21+0.42%
14.4114.8114.0214.15-5.85%
14.3815.0814.3015.03+13.35%
13.1713.3413.0413.26-1.34%
13.2913.5613.2013.44+1.43%
13.1813.3812.9213.25+6.17%
12.4412.6312.3112.48+4.35%
11.9212.0511.8011.96+5.93%
10.7511.3610.7211.29+6.81%
10.4210.6010.4010.57+1.93%
10.3010.4310.3010.37+1.27%
10.2910.3610.2110.24-1.73%
10.3810.4710.2710.42+0.58%
10.4610.4610.3010.36+0.29%
10.3710.4110.2010.33-0.77%
10.4910.4910.3310.41+2.97%
10.0810.1710.0010.11+1.71%
9.9710.069.919.94-2.36%
10.0810.2210.0110.18+0.49%
10.0910.1610.0010.13+0.20%
9.9010.149.8610.11+1.40%
10.0810.089.939.97-2.25%
10.1110.2210.1110.20+2.82%
10.0410.169.919.92-1.98%
9.9410.189.8610.12-2.22%
10.4210.5610.2310.35+2.78%
10.1710.1710.0310.07-2.33%
10.4610.5010.2710.31-2.64%
10.5210.7510.5210.59-0.28%
10.6810.7210.5610.62+0.38%
10.4510.6810.3310.58+3.42%
10.0410.309.9810.23-0.68%
10.3910.4610.2610.30-1.90%
10.7110.7610.4810.50-0.10%
10.5310.6010.4310.51+2.84%
10.2810.3910.1410.22-3.49%
10.7210.7910.4910.59-0.47%
10.5810.6710.5010.64+1.14%
10.4410.5510.3610.52-4.80%
11.0111.2710.9511.05-0.99%
10.7911.2010.7711.16+1.55%
10.9911.1510.8810.99+5.17%
10.2410.6310.1510.45+4.40%
9.8310.069.7810.01-2.91%
9.9810.369.8110.31+3.93%
9.3410.039.329.92+10.71%
9.249.278.678.96+0.11%
9.369.418.778.95-3.97%
9.349.459.279.32-5.48%
10.0810.189.839.86+4.89%
9.749.749.249.40-3.19%
9.8010.129.679.71-2.90%
10.0410.089.8010.00-1.86%
10.0210.319.9310.19+12.60%
9.049.318.999.050.00%
8.849.118.799.05+5.48%
8.708.898.578.58-3.05%
8.908.968.608.85-3.17%
9.059.188.999.14+6.40%
8.999.038.328.59-8.03%
9.369.559.269.34-3.81%
10.0910.149.709.71-4.71%
10.6810.7110.0610.19-6.94%
10.8310.9710.6710.95-1.17%
10.9711.2410.8511.08-0.09%
10.9411.2010.7911.09-1.95%
11.2811.4511.2011.310.00%
11.4811.6411.2311.31-0.88%
11.7911.8111.3411.41-3.71%
11.6111.8811.5211.85+1.98%
11.4411.7511.3711.62+2.20%
11.3711.4811.3011.37-0.79%
11.4911.4911.2611.46-4.90%
12.2012.2211.9512.05-3.91%
12.2912.6512.2412.54+2.20%
12.5812.5912.1812.27-4.14%
12.8212.8712.6312.80-3.47%
12.8513.2712.7313.26+6.08%
11.9212.5311.8712.50+4.95%
12.0412.0411.8511.91-1.16%
11.9412.0811.7912.05+3.26%
11.5611.6811.4811.67+2.55%
11.3311.5011.3011.38+0.62%
11.3711.4311.2911.31+1.07%
11.1911.2911.1411.19+1.36%
11.3011.3310.9411.04-2.21%
11.2411.3111.1611.29-0.35%
11.4811.5611.2511.33-2.50%
11.6011.6611.5211.62+1.22%
11.5411.6511.3611.48-2.38%
11.9512.0311.7411.76+3.43%
11.5011.6911.3511.37-1.47%
11.4511.6011.3711.54-3.99%
12.0712.2211.9612.02-0.83%
11.5812.1211.2612.12+5.48%
11.2711.5511.1911.49+1.86%
11.5711.7911.2611.28-0.27%
11.0811.3311.0611.31-1.31%
11.2811.4911.2211.46+1.42%
11.0411.3710.9211.30+1.16%
11.3611.3911.0611.17+2.01%
10.6010.9610.5110.95-0.27%
11.0611.1010.8910.98+3.78%
10.3810.7110.2710.58-5.87%
11.1611.6111.0411.24+1.72%
10.8511.1710.7711.05+0.18%
11.3311.3510.9711.03-0.36%
11.1811.2410.9411.07-3.32%
11.7611.8211.4311.45-6.76%
12.4612.5212.2012.28+3.54%
12.2112.2411.8411.86-3.10%
12.0712.3611.9712.24+2.77%
11.9712.0011.7811.91+0.34%
11.7811.9311.6411.87-1.17%
12.1412.1611.8612.01-5.21%
12.5212.8012.4812.67-0.63%
12.5912.7912.3612.75+7.32%
12.2312.4611.8211.88+2.33%
11.6411.7311.3811.61-0.51%
11.5211.7811.3111.67+1.48%
11.6411.8711.3711.50+0.09%
11.3411.6311.2611.49+1.32%
11.3811.4611.1511.34-4.71%
12.1312.2211.7311.90-4.11%
12.0212.5611.9612.41+9.63%
11.1811.6511.0111.32-3.17%
11.1012.0411.1011.69+7.54%
11.0411.1110.8210.87-5.23%
11.7211.7711.2511.47-3.86%
11.2612.0211.2111.93+13.73%
10.1710.5310.1010.49+0.48%
10.7110.7710.3110.44-7.53%
11.0311.3911.0111.29+3.39%
10.7110.9810.6410.92+0.83%
10.9511.1910.7210.83-4.24%
11.3211.4111.0411.31+0.27%
10.7111.4010.6911.28+10.37%
10.8210.8710.1710.22-3.49%
10.8910.9510.3810.59-3.64%
11.2111.3210.9410.99-5.99%
11.1611.8011.1111.69+1.30%
10.9611.7710.9511.54+10.43%
11.9412.1310.3110.45-15.59%
12.5012.5911.9212.38-7.68%
13.6913.7112.8113.41-2.69%
13.7214.0913.7113.78-11.21%
15.4415.8215.1615.52+0.06%
16.2516.2615.2815.51-6.73%
16.8316.8916.6016.63-1.54%
16.4616.9116.3516.89+3.05%
16.2916.6416.2716.39-2.50%
16.8917.2616.6016.81-1.23%
17.1117.2116.7817.02-2.07%
17.0817.4616.5917.38+2.96%
17.0317.1716.7116.88-12.08%
19.0119.2218.5619.20+2.62%
19.2419.2518.6518.71-4.20%
19.3319.6619.2619.53+2.57%
18.9419.1418.6819.04+2.64%
18.3819.0818.3818.55+3.46%
18.2318.6117.8217.93-1.48%
17.7018.3917.5318.20+1.51%
18.1118.2717.7317.93-2.34%
18.8418.9217.9918.36+0.71%
17.6618.4817.5918.23+5.07%
16.8817.4716.7617.35+5.79%
16.7016.7116.3016.40+0.18%
16.4016.7016.3316.37+0.61%
16.2516.4016.1816.27+0.81%
16.4516.4615.9016.14+0.25%
16.0516.2615.9016.10-2.01%
16.2316.5616.0916.43+0.18%
16.7816.9616.3816.40-2.03%
16.5416.8516.2916.74+8.49%
16.6416.9915.3915.43-4.64%
17.0117.6515.9816.18-4.43%
16.9017.1516.7116.93+2.92%
17.5217.6216.2716.45-5.08%
18.3018.3717.1617.33-3.13%
17.2318.0217.0917.89-1.65%
18.0918.7717.8518.19-1.30%
17.4119.0817.3418.43+4.42%
18.1518.2717.5317.65+1.15%
17.8618.0417.1917.45-5.52%
18.8118.9718.1318.47-0.91%
18.5418.8718.4018.64+2.31%
17.3118.5417.2718.22+11.37%
16.6416.7016.1716.36-9.06%
18.8118.8817.9617.99-4.21%
18.0019.0117.8418.78+3.76%
17.8718.1317.4718.10-0.82%
16.9518.3016.8718.25+9.41%
16.6017.1316.2116.68-4.90%
18.4918.5517.2017.54+0.40%
17.8418.2217.1217.47-5.67%
18.1818.6417.9918.52+8.56%
18.0118.7516.8517.06-6.78%
18.1618.8718.0018.30-2.03%
20.1220.4818.4818.68-7.30%
21.0321.0319.8220.15-1.76%
21.3621.3620.4720.51-6.73%
22.0622.0721.6421.99+2.76%
19.9421.5019.6121.40+5.26%
20.7720.8320.1520.33-4.55%
20.7021.4720.5321.30+6.13%
20.9421.6219.4320.07-6.65%
23.0023.1421.3621.50-12.64%
24.4924.8924.1024.61+4.99%
24.5924.6123.4023.44-7.09%
26.4526.4524.8825.23-1.25%
26.5026.6025.4925.55—

Related