AMEX, BCOR End of Day and Historical Stock Data [Grayscale Bitcoin Adopters ETF]

05 Sep 2025

LAST: 30.82	CHANGE: 0.40	OPEN: 30.50	HIGH: 30.82	ASK: 0.00	VOLUME: 600
LAST: 30.82	CHG(%): 1.30	PREV: 30.43	LOW: 30.14	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
05 Sep 25	30.50	30.82	30.14	30.82	600
04 Sep 25	30.26	30.43	30.26	30.43	1.8K
03 Sep 25	31.21	31.21	30.85	30.85	300
02 Sep 25	31.30	31.30	30.85	31.08	1.3K
29 Aug 25	31.31	31.31	31.12	31.19	1K
28 Aug 25	31.97	31.97	31.67	31.67	500
27 Aug 25	32.05	32.10	31.77	31.77	3K
26 Aug 25	32.06	32.06	32.06	32.06	100
25 Aug 25	31.63	31.86	31.63	31.74	1.3K
22 Aug 25	31.58	32.19	31.58	32.13	1.7K

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

30.82