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 |
| Jan 16, 2024 | $36.01 | $36.49 | $34.05 | $35.17 | 146 094 |
| Jan 12, 2024 | $39.60 | $40.02 | $36.82 | $36.91 | 192 905 |
| Jan 11, 2024 | $47.81 | $49.05 | $39.55 | $40.68 | 434 637 |
| Jan 10, 2024 | $43.55 | $46.76 | $42.34 | $44.49 | 190 088 |
| Jan 09, 2024 | $45.27 | $46.24 | $44.20 | $44.67 | 130 761 |
| Jan 08, 2024 | $44.06 | $46.18 | $40.96 | $45.66 | 167 618 |
| Jan 05, 2024 | $44.95 | $44.97 | $42.34 | $43.43 | 123 164 |
| Jan 04, 2024 | $44.40 | $46.50 | $43.04 | $45.61 | 124 641 |
| Jan 03, 2024 | $40.87 | $44.64 | $40.43 | $43.48 | 160 291 |
| Jan 02, 2024 | $50.98 | $51.05 | $44.44 | $44.81 | 202 192 |
| Dec 29, 2023 | $53.60 | $54.46 | $45.41 | $46.24 | 278 375 |
| Dec 28, 2023 | $53.36 | $54.77 | $51.79 | $52.61 | 234 527 |
| Dec 27, 2023 | $52.42 | $56.82 | $52.00 | $56.77 | 206 473 |
| Dec 26, 2023 | $50.34 | $50.65 | $48.63 | $50.46 | 140 209 |
| Dec 22, 2023 | $48.13 | $51.67 | $47.00 | $50.38 | 157 357 |
| Dec 21, 2023 | $46.18 | $47.81 | $44.84 | $47.66 | 91 819 |
| Dec 20, 2023 | $46.07 | $47.59 | $44.04 | $44.31 | 166 159 |
| Dec 19, 2023 | $44.13 | $45.67 | $42.77 | $43.84 | 189 980 |
| Dec 18, 2023 | $40.00 | $43.00 | $39.90 | $42.75 | 64 094 |
| Dec 15, 2023 | $40.66 | $41.09 | $39.50 | $40.90 | 36 427 |
| Dec 14, 2023 | $40.21 | $41.57 | $39.68 | $41.22 | 72 178 |
| Dec 13, 2023 | $36.00 | $39.70 | $35.30 | $39.61 | 112 056 |
| Dec 12, 2023 | $36.47 | $36.78 | $35.51 | $36.19 | 52 226 |
| Dec 11, 2023 | $38.32 | $38.32 | $35.00 | $35.75 | 114 494 |
| Dec 08, 2023 | $37.29 | $40.15 | $37.29 | $40.15 | 81 398 |
