NASDAQ:BKCH
Global X Blockchain ETF Price (Quote)
$41.19
+1.90 (+4.84%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.78 | $47.30 | Thursday, 2nd May 2024 BKCH stock ended at $41.19. This is 4.84% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 5.60% from a day low at $39.20 to a day high of $41.39. |
| 90 days | $31.68 | $57.67 | |
| 52 weeks | $21.25 | $57.67 |
| Date | Open | High | Low | Close | Volume |
| Jun 09, 2023 | $24.63 | $24.63 | $23.50 | $23.61 | 22 976 |
| Jun 08, 2023 | $24.14 | $24.65 | $23.94 | $24.28 | 14 206 |
| Jun 07, 2023 | $24.95 | $25.52 | $23.95 | $24.03 | 44 177 |
| Jun 06, 2023 | $23.53 | $24.83 | $23.00 | $24.80 | 27 111 |
| Jun 05, 2023 | $25.60 | $25.67 | $23.50 | $24.50 | 23 103 |
| Jun 02, 2023 | $26.64 | $26.64 | $25.56 | $26.04 | 21 854 |
| Jun 01, 2023 | $25.75 | $26.60 | $25.35 | $26.16 | 20 256 |
| May 31, 2023 | $25.14 | $25.69 | $24.57 | $25.61 | 19 029 |
| May 30, 2023 | $25.35 | $26.18 | $24.95 | $25.60 | 24 216 |
| May 26, 2023 | $24.03 | $24.92 | $23.84 | $24.03 | 15 140 |
| May 25, 2023 | $25.11 | $25.11 | $23.60 | $24.15 | 6 160 |
| May 24, 2023 | $24.12 | $24.61 | $23.49 | $24.39 | 19 253 |
| May 23, 2023 | $25.30 | $26.00 | $24.48 | $24.50 | 23 165 |
| May 22, 2023 | $24.25 | $25.20 | $23.98 | $25.13 | 17 141 |
| May 19, 2023 | $24.59 | $24.66 | $23.85 | $24.31 | 34 596 |
| May 18, 2023 | $24.60 | $25.53 | $24.00 | $24.38 | 35 386 |
| May 17, 2023 | $23.13 | $25.00 | $23.10 | $24.79 | 19 576 |
| May 16, 2023 | $23.08 | $23.49 | $22.97 | $23.49 | 24 031 |
| May 15, 2023 | $22.18 | $23.24 | $22.00 | $23.24 | 16 395 |
| May 12, 2023 | $22.38 | $22.38 | $21.55 | $21.76 | 37 391 |
| May 11, 2023 | $23.68 | $23.68 | $22.26 | $22.39 | 39 368 |
| May 10, 2023 | $23.88 | $24.74 | $23.50 | $24.08 | 108 065 |
| May 09, 2023 | $22.95 | $23.46 | $22.92 | $23.27 | 35 190 |
| May 08, 2023 | $23.12 | $23.33 | $22.52 | $22.96 | 115 795 |
| May 05, 2023 | $23.22 | $23.94 | $22.93 | $23.89 | 23 496 |
