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 |
| Aug 25, 2021 | $27.93 | $28.75 | $27.84 | $28.58 | 54 383 |
| Aug 24, 2021 | $28.11 | $28.15 | $27.44 | $28.15 | 50 145 |
| Aug 23, 2021 | $28.54 | $28.82 | $27.80 | $27.99 | 77 164 |
| Aug 20, 2021 | $26.30 | $27.70 | $26.30 | $27.21 | 63 204 |
| Aug 19, 2021 | $25.43 | $26.02 | $25.23 | $25.89 | 28 231 |
| Aug 18, 2021 | $25.61 | $26.76 | $25.38 | $25.84 | 65 243 |
| Aug 17, 2021 | $27.05 | $27.30 | $25.32 | $25.64 | 59 306 |
| Aug 16, 2021 | $28.44 | $28.44 | $27.29 | $27.47 | 38 683 |
| Aug 13, 2021 | $29.21 | $29.58 | $28.20 | $28.20 | 56 230 |
| Aug 12, 2021 | $28.80 | $29.20 | $27.68 | $28.50 | 144 016 |
| Aug 11, 2021 | $30.11 | $30.80 | $29.40 | $29.60 | 50 060 |
| Aug 10, 2021 | $30.15 | $30.36 | $28.75 | $29.37 | 100 266 |
| Aug 09, 2021 | $30.11 | $30.99 | $29.60 | $30.05 | 95 536 |
| Aug 06, 2021 | $27.09 | $28.73 | $26.88 | $28.49 | 39 877 |
| Aug 05, 2021 | $25.44 | $27.28 | $25.01 | $27.05 | 64 962 |
| Aug 04, 2021 | $24.71 | $25.81 | $24.43 | $25.75 | 37 046 |
| Aug 03, 2021 | $24.61 | $24.75 | $24.04 | $24.40 | 15 097 |
| Aug 02, 2021 | $24.63 | $25.44 | $24.53 | $24.90 | 28 326 |
| Jul 30, 2021 | $24.02 | $24.72 | $23.96 | $24.63 | 11 822 |
| Jul 29, 2021 | $24.84 | $25.19 | $24.48 | $24.51 | 33 472 |
| Jul 28, 2021 | $24.60 | $25.12 | $24.46 | $24.84 | 32 995 |
| Jul 27, 2021 | $25.00 | $25.00 | $23.30 | $23.77 | 41 184 |
| Jul 26, 2021 | $25.00 | $26.00 | $24.61 | $25.82 | 45 974 |
| Jul 23, 2021 | $22.88 | $22.88 | $22.37 | $22.64 | 31 556 |
| Jul 22, 2021 | $23.70 | $23.70 | $22.80 | $22.88 | 24 647 |
