NASDAQ:BKCH
Global X Blockchain ETF Price (Quote)
$40.48
+1.21 (+3.08%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.78 | $54.25 | Friday, 19th Apr 2024 BKCH stock ended at $40.48. This is 3.08% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.65% from a day low at $39.37 to a day high of $41.20. |
| 90 days | $31.10 | $57.67 | |
| 52 weeks | $21.25 | $57.67 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $40.20 | $41.20 | $39.37 | $40.48 | 45 207 |
| 2024-04-18 | $38.27 | $40.69 | $37.82 | $39.27 | 36 712 |
| 2024-04-17 | $38.24 | $38.90 | $37.23 | $37.96 | 30 334 |
| 2024-04-16 | $38.20 | $38.35 | $36.78 | $37.91 | 54 724 |
| 2024-04-15 | $40.99 | $41.57 | $38.46 | $38.46 | 51 925 |
| 2024-04-12 | $43.08 | $43.08 | $40.56 | $40.88 | 52 433 |
| 2024-04-11 | $42.77 | $43.74 | $41.90 | $43.74 | 35 161 |
| 2024-04-10 | $41.67 | $43.29 | $41.31 | $42.52 | 18 346 |
| 2024-04-09 | $43.60 | $44.09 | $42.34 | $42.82 | 23 282 |
| 2024-04-08 | $45.95 | $46.04 | $43.37 | $44.21 | 33 104 |
| 2024-04-05 | $43.71 | $44.82 | $43.42 | $43.75 | 42 212 |
| 2024-04-04 | $46.50 | $47.12 | $44.06 | $44.33 | 39 573 |
| 2024-04-03 | $45.23 | $46.07 | $44.84 | $44.90 | 53 043 |
| 2024-04-02 | $46.20 | $46.20 | $44.70 | $45.40 | 48 580 |
| 2024-04-01 | $50.03 | $50.92 | $48.15 | $48.40 | 49 580 |
| 2024-03-28 | $51.39 | $54.25 | $50.77 | $50.98 | 76 958 |
| 2024-03-27 | $52.00 | $52.30 | $49.40 | $50.63 | 90 230 |
| 2024-03-26 | $51.91 | $52.20 | $50.05 | $50.68 | 66 010 |
| 2024-03-25 | $48.70 | $52.60 | $48.70 | $51.59 | 149 785 |
| 2024-03-22 | $48.32 | $48.68 | $47.10 | $47.84 | 83 066 |
| 2024-03-21 | $49.71 | $51.44 | $49.14 | $50.13 | 110 911 |
| 2024-03-20 | $43.58 | $49.61 | $42.92 | $49.61 | 111 731 |
| 2024-03-19 | $42.66 | $43.59 | $40.81 | $43.36 | 55 999 |
| 2024-03-18 | $44.34 | $45.71 | $42.66 | $44.53 | 88 121 |
| 2024-03-15 | $41.63 | $45.13 | $41.24 | $44.71 | 114 919 |
