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 |
| Feb 21, 2024 | $45.24 | $46.27 | $44.72 | $44.86 | 53 582 |
| Feb 20, 2024 | $50.44 | $51.01 | $45.17 | $47.60 | 189 525 |
| Feb 16, 2024 | $50.95 | $52.16 | $48.71 | $50.43 | 103 439 |
| Feb 15, 2024 | $52.68 | $53.43 | $48.83 | $49.83 | 139 005 |
| Feb 14, 2024 | $50.11 | $51.55 | $48.50 | $50.88 | 127 943 |
| Feb 13, 2024 | $43.51 | $45.92 | $42.50 | $45.23 | 138 155 |
| Feb 12, 2024 | $43.22 | $47.87 | $43.22 | $47.23 | 152 476 |
| Feb 09, 2024 | $41.90 | $43.47 | $40.56 | $42.90 | 177 890 |
| Feb 08, 2024 | $35.68 | $38.37 | $35.14 | $38.34 | 114 454 |
| Feb 07, 2024 | $33.55 | $34.52 | $32.30 | $34.41 | 72 217 |
| Feb 06, 2024 | $32.02 | $33.52 | $31.68 | $33.27 | 75 233 |
| Feb 05, 2024 | $34.01 | $34.18 | $31.76 | $31.82 | 68 642 |
| Feb 02, 2024 | $34.22 | $35.08 | $33.66 | $34.31 | 67 120 |
| Feb 01, 2024 | $34.07 | $35.17 | $32.88 | $34.81 | 67 523 |
| Jan 31, 2024 | $34.36 | $36.17 | $33.96 | $34.06 | 87 578 |
| Jan 30, 2024 | $36.67 | $36.79 | $34.93 | $35.51 | 76 444 |
| Jan 29, 2024 | $35.05 | $37.40 | $34.23 | $36.25 | 81 169 |
| Jan 26, 2024 | $33.62 | $34.84 | $33.16 | $34.55 | 106 630 |
| Jan 25, 2024 | $31.54 | $32.15 | $31.18 | $32.12 | 111 844 |
| Jan 24, 2024 | $32.91 | $33.43 | $31.15 | $31.24 | 42 937 |
| Jan 23, 2024 | $31.88 | $32.22 | $31.10 | $31.76 | 35 396 |
| Jan 22, 2024 | $31.58 | $33.51 | $31.19 | $32.51 | 66 157 |
| Jan 19, 2024 | $32.01 | $32.29 | $30.09 | $31.96 | 104 540 |
| Jan 18, 2024 | $34.18 | $34.81 | $31.85 | $32.01 | 85 412 |
| Jan 17, 2024 | $34.50 | $34.59 | $33.51 | $33.91 | 190 365 |
