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 |
| Jul 18, 2023 | $38.85 | $39.67 | $38.02 | $38.71 | 111 816 |
| Jul 17, 2023 | $40.66 | $41.95 | $39.12 | $39.40 | 94 510 |
| Jul 14, 2023 | $42.78 | $44.00 | $39.85 | $40.61 | 112 955 |
| Jul 13, 2023 | $37.81 | $43.39 | $37.79 | $43.13 | 174 289 |
| Jul 12, 2023 | $38.76 | $39.50 | $36.73 | $37.30 | 176 227 |
| Jul 11, 2023 | $37.32 | $38.04 | $36.73 | $37.86 | 73 327 |
| Jul 10, 2023 | $35.42 | $37.00 | $34.00 | $36.98 | 90 534 |
| Jul 07, 2023 | $33.36 | $36.10 | $33.36 | $35.15 | 116 103 |
| Jul 06, 2023 | $34.14 | $34.14 | $31.92 | $33.36 | 61 725 |
| Jul 05, 2023 | $33.00 | $34.48 | $32.33 | $34.07 | 60 477 |
| Jul 03, 2023 | $31.02 | $33.77 | $31.00 | $33.64 | 47 691 |
| Jun 30, 2023 | $31.30 | $31.67 | $29.51 | $30.84 | 72 490 |
| Jun 29, 2023 | $30.20 | $31.43 | $29.90 | $30.46 | 43 255 |
| Jun 28, 2023 | $29.06 | $30.40 | $28.80 | $29.90 | 30 996 |
| Jun 27, 2023 | $28.48 | $29.92 | $28.37 | $29.74 | 34 330 |
| Jun 26, 2023 | $29.35 | $29.99 | $27.62 | $27.85 | 65 435 |
| Jun 23, 2023 | $28.37 | $30.12 | $28.05 | $29.17 | 44 677 |
| Jun 22, 2023 | $28.87 | $28.87 | $27.26 | $28.51 | 27 791 |
| Jun 21, 2023 | $28.53 | $29.38 | $28.14 | $28.48 | 74 116 |
| Jun 20, 2023 | $25.94 | $27.55 | $25.57 | $27.53 | 41 984 |
| Jun 16, 2023 | $24.68 | $25.55 | $24.25 | $25.36 | 14 266 |
| Jun 15, 2023 | $24.30 | $24.46 | $23.58 | $24.46 | 14 983 |
| Jun 14, 2023 | $24.68 | $25.03 | $24.32 | $24.59 | 16 622 |
| Jun 13, 2023 | $24.46 | $24.69 | $23.98 | $24.52 | 18 899 |
| Jun 12, 2023 | $23.48 | $24.04 | $23.41 | $23.86 | 25 840 |
