Stock listing
NYSE Arca:BCOR Grayscale Bitcoin Adopters ETF Stock
Follow Grayscale Bitcoin Adopters ETF into a list and get an email when it puts out news.
Share price · AMEX:BCOR
$23.30 USD -0.20 (-0.8%)
Close on Nov 2, 2026
- Day range
- $23.30 – $23.92 USDNov 2, 2026
- Volume
- 390 sharesNov 2, 2026
- 52-week range
- $20.15 – $33.76 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $29,348 USDMedian day 300 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · AMEX:BCOR · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $23.30 | -0.198 | -0.8% | $23.92 | $23.92 | $23.30 | 390 | |
| $23.50 | -1.405 | -5.6% | $23.34 | $23.50 | $23.34 | 195 | |
| $24.91 | -0.45 | -1.8% | $25.10 | $25.10 | $24.91 | 420 | |
| $25.36 | +0.238 | +0.9% | $24.86 | $25.36 | $24.86 | 629 | |
| $25.12 | +0.688 | +2.8% | $25.12 | $25.12 | $25.12 | 155 | |
| $24.43 | -0.16 | -0.7% | $24.47 | $24.66 | $24.43 | 734 | |
| $24.59 | -0.384 | -1.5% | $24.73 | $24.89 | $24.59 | 600 | |
| $24.97 | -0.943 | -3.6% | $25.28 | $25.28 | $24.92 | 1,300 | |
| $25.92 | +1.129 | +4.6% | $25.30 | $25.94 | $25.30 | 300 | |
| $24.79 | +0.556 | +2.3% | $24.65 | $24.79 | $24.65 | 300 | |
| $24.23 | +0.013 | +0.1% | $24.59 | $24.61 | $24.23 | 600 | |
| $24.22 | -1.48 | -5.8% | $24.48 | $24.55 | $24.22 | 500 | |
| $25.70 | +0.75 | +3.0% | $25.33 | $25.70 | $25.33 | 1,900 | |
| $24.95 | -1.221 | -4.7% | $24.87 | $24.95 | $24.87 | 600 | |
| $26.17 | -0.091 | -0.3% | $26.17 | $26.17 | $26.17 | 100 | |
| $26.26 | -0.342 | -1.3% | $26.26 | $26.26 | $26.26 | 100 | |
| $26.60 | +0.483 | +1.8% | $26.60 | $26.60 | $26.60 | 100 | |
| $26.12 | -0.636 | -2.4% | $25.83 | $26.12 | $25.83 | 400 | |
| $26.76 | -0.921 | -3.3% | $26.76 | $26.76 | $26.76 | 100 | |
| $27.68 | -0.189 | -0.7% | $27.68 | $27.68 | $27.68 | 122 | |
| $27.87 | +0.359 | +1.3% | $27.86 | $27.87 | $27.86 | 212 | |
| $27.51 | +0.117 | +0.4% | $27.51 | $27.51 | $27.51 | 100 | |
| $27.39 | +0.396 | +1.5% | $27.08 | $27.39 | $27.08 | 400 | |
| $26.99 | -0.197 | -0.7% | $26.98 | $26.99 | $26.98 | 200 | |
| $27.19 | -0.259 | -0.9% | $27.19 | $27.19 | $27.19 | 100 | |
| $27.45 | -0.661 | -2.4% | $27.45 | $27.45 | $27.45 | 200 | |
| $28.11 | -0.498 | -1.7% | $28.73 | $28.73 | $28.00 | 900 | |
| $28.61 | -0.078 | -0.3% | $28.48 | $28.61 | $28.48 | 400 | |
| $28.69 | -0.618 | -2.1% | $28.69 | $28.69 | $28.69 | 100 | |
| $29.30 | +0.181 | +0.6% | $29.30 | $29.30 | $29.30 | 23 | |
| $29.12 | +1.36 | +4.9% | $29.00 | $29.12 | $28.86 | 1,978 | |
| $27.76 | +1.834 | +7.1% | $27.76 | $27.76 | $27.76 | 315 | |
| $25.93 | +0.793 | +3.2% | $25.93 | $25.93 | $25.93 | 44 | |
| $25.14 | -0.477 | -1.9% | $25.14 | $25.14 | $25.14 | 100 | |
| $25.61 | -1.018 | -3.8% | $25.61 | $25.61 | $25.61 | 100 | |
| $26.63 | +0.494 | +1.9% | $26.39 | $26.63 | $26.39 | 200 | |
| $26.14 | +0.288 | +1.1% | $26.75 | $26.75 | $26.06 | 3,100 | |
| $25.85 | -0.35 | -1.3% | $25.84 | $25.85 | $25.84 | 300 | |
| $26.20 | -0.526 | -2.0% | $26.38 | $26.38 | $26.20 | 500 | |
| $26.73 | -0.278 | -1.0% | $26.67 | $26.73 | $26.67 | 211 | |
| $27.00 | -0.614 | -2.2% | $26.78 | $27.02 | $26.78 | 1,500 | |
| $27.62 | +2.247 | +8.9% | $27.64 | $27.64 | $27.37 | 2,900 | |
| $25.37 | -0.049 | -0.2% | $25.20 | $25.37 | $25.20 | 1,000 | |
| $25.42 | -1.002 | -3.8% | $25.42 | $25.42 | $25.42 | 300 | |
| $26.42 | +0.81 | +3.2% | $26.25 | $26.42 | $26.25 | 200 | |
| $25.61 | -1.14 | -4.3% | $26.25 | $26.25 | $25.61 | 400 | |
| $26.75 | +1.253 | +4.9% | $25.92 | $26.75 | $25.92 | 300 | |
| $25.50 | -0.464 | -1.8% | $25.51 | $25.51 | $25.50 | 100 | |
| $25.96 | +0.733 | +2.9% | $25.20 | $25.96 | $25.11 | 2,400 | |
| $25.23 | +0.066 | +0.3% | $25.21 | $26.18 | $25.21 | 26,600 | |
| $25.16 | +1.231 | +5.1% | $26.33 | $26.80 | $25.02 | 800 | |
| $23.93 | +1.081 | +4.7% | $23.93 | $23.93 | $23.93 | 100 | |
| $22.85 | +1.459 | +6.8% | $22.60 | $22.92 | $22.60 | 2,800 | |
| $21.39 | -0.499 | -2.3% | $21.62 | $21.62 | $21.39 | 200 | |
| $21.89 | +0.305 | +1.4% | $21.89 | $21.89 | $21.89 | 100 | |
| $21.59 | -0.189 | -0.9% | $21.68 | $21.68 | $21.49 | 1,300 | |
| $21.78 | +0.484 | +2.3% | $21.78 | $21.78 | $21.78 | 100 | |
| $21.29 | -0.17 | -0.8% | $21.28 | $21.29 | $21.28 | 100 | |
| $21.46 | +0.02 | +0.1% | $21.02 | $21.53 | $21.02 | 400 | |
| $21.44 | -0.241 | -1.1% | $21.42 | $21.44 | $21.42 | 1,200 | |
| $21.68 | +0.433 | +2.0% | $21.68 | $21.68 | $21.68 | 200 | |
| $21.25 | -0.45 | -2.1% | $23.87 | $23.87 | $21.25 | 14,000 | |
| $21.70 | -0.338 | -1.5% | $21.70 | $21.70 | $21.70 | 200 | |
| $22.04 | +0.358 | +1.7% | $21.56 | $22.04 | $21.55 | 600 | |
| $21.68 | +0.488 | +2.3% | $21.20 | $21.81 | $21.20 | 800 |
- Ticker
- NYSE Arca:BCOR
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Grayscale Bitcoin Adopters ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Grayscale Bitcoin Adopters ETF.