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 |
| Nov 01, 2023 | $24.08 | $24.13 | $23.42 | $24.09 | 17 834 |
| Oct 31, 2023 | $23.53 | $23.65 | $22.66 | $23.60 | 20 998 |
| Oct 30, 2023 | $23.87 | $24.55 | $23.06 | $23.53 | 37 810 |
| Oct 27, 2023 | $24.17 | $24.21 | $23.14 | $23.30 | 39 199 |
| Oct 26, 2023 | $24.47 | $24.67 | $23.23 | $23.80 | 83 012 |
| Oct 25, 2023 | $25.53 | $26.10 | $24.64 | $24.97 | 41 445 |
| Oct 24, 2023 | $25.48 | $26.66 | $24.85 | $25.42 | 65 111 |
| Oct 23, 2023 | $22.46 | $23.98 | $22.02 | $23.40 | 53 639 |
| Oct 20, 2023 | $22.35 | $23.20 | $21.92 | $21.98 | 41 686 |
| Oct 19, 2023 | $22.20 | $22.30 | $21.71 | $21.90 | 20 539 |
| Oct 18, 2023 | $23.30 | $23.50 | $21.81 | $21.97 | 29 983 |
| Oct 17, 2023 | $22.47 | $23.74 | $22.38 | $23.43 | 20 263 |
| Oct 16, 2023 | $22.76 | $23.50 | $22.15 | $22.95 | 25 462 |
| Oct 13, 2023 | $22.14 | $22.14 | $21.51 | $21.73 | 23 570 |
| Oct 12, 2023 | $22.50 | $22.50 | $21.80 | $21.96 | 16 914 |
| Oct 11, 2023 | $23.56 | $23.56 | $22.25 | $22.70 | 29 724 |
| Oct 10, 2023 | $23.22 | $24.10 | $23.22 | $23.56 | 18 572 |
| Oct 09, 2023 | $22.78 | $23.24 | $22.59 | $23.24 | 16 759 |
| Oct 06, 2023 | $21.68 | $23.44 | $21.61 | $23.35 | 22 403 |
| Oct 05, 2023 | $22.28 | $22.41 | $21.68 | $22.08 | 14 129 |
| Oct 04, 2023 | $21.99 | $22.34 | $21.25 | $22.28 | 44 168 |
| Oct 03, 2023 | $23.26 | $23.29 | $21.51 | $21.75 | 51 728 |
| Oct 02, 2023 | $24.49 | $25.32 | $23.36 | $23.55 | 42 218 |
| Sep 29, 2023 | $23.83 | $23.96 | $23.10 | $23.30 | 18 967 |
| Sep 28, 2023 | $22.62 | $24.11 | $22.36 | $23.40 | 30 271 |
