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 |
| Sep 30, 2021 | $23.31 | $23.81 | $23.25 | $23.65 | 33 004 |
| Sep 29, 2021 | $24.01 | $24.15 | $23.03 | $23.03 | 26 898 |
| Sep 28, 2021 | $24.76 | $24.79 | $23.69 | $23.77 | 63 773 |
| Sep 27, 2021 | $25.35 | $25.62 | $25.03 | $25.13 | 49 029 |
| Sep 24, 2021 | $25.34 | $25.69 | $25.02 | $25.39 | 80 535 |
| Sep 23, 2021 | $26.48 | $26.74 | $26.27 | $26.62 | 211 406 |
| Sep 22, 2021 | $24.95 | $26.30 | $24.94 | $26.09 | 37 236 |
| Sep 21, 2021 | $25.11 | $25.35 | $24.71 | $24.79 | 54 186 |
| Sep 20, 2021 | $25.27 | $25.65 | $24.67 | $25.10 | 135 483 |
| Sep 17, 2021 | $27.09 | $27.09 | $26.75 | $27.09 | 60 508 |
| Sep 16, 2021 | $27.21 | $27.31 | $26.65 | $27.09 | 36 903 |
| Sep 15, 2021 | $27.30 | $27.42 | $26.91 | $27.23 | 100 228 |
| Sep 14, 2021 | $27.81 | $28.05 | $27.07 | $27.23 | 46 373 |
| Sep 13, 2021 | $27.29 | $27.75 | $26.71 | $27.19 | 59 549 |
| Sep 10, 2021 | $28.78 | $28.78 | $27.44 | $27.50 | 81 244 |
| Sep 09, 2021 | $28.71 | $29.30 | $28.65 | $28.73 | 116 129 |
| Sep 08, 2021 | $29.00 | $29.19 | $27.60 | $28.26 | 95 504 |
| Sep 07, 2021 | $31.25 | $31.49 | $28.84 | $29.51 | 200 104 |
| Sep 03, 2021 | $30.71 | $31.62 | $30.71 | $31.20 | 169 370 |
| Sep 02, 2021 | $30.53 | $30.89 | $30.00 | $30.13 | 240 138 |
| Sep 01, 2021 | $29.07 | $30.22 | $29.05 | $29.49 | 74 584 |
| Aug 31, 2021 | $29.03 | $29.29 | $28.63 | $29.08 | 81 009 |
| Aug 30, 2021 | $28.71 | $29.20 | $28.13 | $29.14 | 86 641 |
| Aug 27, 2021 | $27.51 | $29.14 | $27.51 | $29.00 | 73 505 |
| Aug 26, 2021 | $27.95 | $28.28 | $27.31 | $27.35 | 37 857 |
