Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Grayscale Bitco (BCOR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 23.27 23.27 23.27 23.3054 100
5th Feb 2026 (Thu) 25.96 25.96 20.8799 20.8799 0
4th Feb 2026 (Wed) 25.96 25.96 23.116 23.116 0
3rd Feb 2026 (Tue) 25.96 25.96 23.9398 23.9398 0
2nd Feb 2026 (Mon) 25.96 25.96 24.7504 24.7504 0
30th Jan 2026 (Fri) 25.96 25.96 25.5708 25.5708 0
29th Jan 2026 (Thu) 25.96 25.96 25.96 25.8302 101
28th Jan 2026 (Wed) 27.42 27.42 27.42 27.5177 100
27th Jan 2026 (Tue) 27.16 27.5177 27.16 27.5177 0
26th Jan 2026 (Mon) 27.16 27.16 27.16 27.1029 100
23rd Jan 2026 (Fri) 28.70 28.70 27.7066 27.7066 0
22nd Jan 2026 (Thu) 28.70 28.70 27.476 27.476 0
21st Jan 2026 (Wed) 28.70 28.70 27.4082 27.4082 0
20th Jan 2026 (Tue) 28.70 28.70 27.0769 27.0769 0
19th Jan 2026 (Mon) 28.70 28.70 28.45 28.45 0
16th Jan 2026 (Fri) 28.70 28.70 28.45 28.45 0
15th Jan 2026 (Thu) 28.70 28.70 28.0722 28.0722 0
14th Jan 2026 (Wed) 28.70 28.70 28.53 28.5689 283
13th Jan 2026 (Tue) 27.59 27.59 27.59 27.7719 102
12th Jan 2026 (Mon) 27.26 27.66 27.26 27.7719 406
9th Jan 2026 (Fri) 27.35 27.37 27.22 27.2442 202
8th Jan 2026 (Thu) 27.18 27.56 27.18 27.4934 200
7th Jan 2026 (Wed) 27.47 27.47 27.47 27.2996 116
6th Jan 2026 (Tue) 27.40 27.40 27.274 27.274 52
5th Jan 2026 (Mon) 27.40 27.66 27.40 27.6957 1,151
2nd Jan 2026 (Fri) 25.81 25.81 25.81 26.1668 132
1st Jan 2026 (Thu) 27.78 27.78 25.3895 25.3895 0
31st Dec 2025 (Wed) 27.78 27.78 25.3895 25.3895 0
30th Dec 2025 (Tue) 27.78 27.78 26.4458 26.4458 0
29th Dec 2025 (Mon) 27.78 27.78 26.7785 26.7785 0
26th Dec 2025 (Fri) 27.78 27.78 27.3525 27.3525 0
25th Dec 2025 (Thu) 27.78 27.78 27.6406 27.6406 112
24th Dec 2025 (Wed) 27.78 27.78 27.6406 27.6406 112
23rd Dec 2025 (Tue) 27.78 27.78 27.74 27.74 0
22nd Dec 2025 (Mon) 27.78 28.1005 27.78 28.1005 0
19th Dec 2025 (Fri) 27.78 27.78 27.78 27.9782 100
18th Dec 2025 (Thu) 27.04 27.1676 27.04 27.1676 3
17th Dec 2025 (Wed) 27.04 27.04 26.6184 26.6184 0
16th Dec 2025 (Tue) 27.04 27.34 27.04 27.4399 201
15th Dec 2025 (Mon) 27.09 27.09 27.09 27.081 101
12th Dec 2025 (Fri) 28.46 28.46 27.78 27.7965 200
11th Dec 2025 (Thu) 27.61 28.10 27.61 28.2447 101
10th Dec 2025 (Wed) 28.58 28.58 28.58 28.6061 14
9th Dec 2025 (Tue) 28.65 28.65 28.5323 28.5323 0
8th Dec 2025 (Mon) 28.65 28.65 27.7235 27.7235 0
FTSE 100 Latest
Value10,369.75
Change60.53