Global X Blockchain ETF (BKCH)
NASDAQ: BKCH · Real-Time Price · USD
41.90
+1.47 (3.64%)
At close: May 12, 2025, 4:00 PM
43.97
+2.07 (4.94%)
After-hours: May 12, 2025, 7:31 PM EDT
BKCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 42.84 | 43.52 | 41.36 | 41.90 | 41.90 | 3.64% | 69,180 |
| May 9, 2025 | 40.49 | 42.29 | 39.42 | 40.43 | 40.43 | 0.67% | 68,553 |
| May 8, 2025 | 39.37 | 41.00 | 38.99 | 40.16 | 40.16 | 5.41% | 68,591 |
| May 7, 2025 | 38.43 | 38.79 | 37.35 | 38.10 | 38.10 | 0.50% | 190,354 |
| May 6, 2025 | 37.03 | 38.00 | 36.78 | 37.91 | 37.91 | 0.37% | 42,133 |
| May 5, 2025 | 38.38 | 38.38 | 37.28 | 37.77 | 37.77 | -3.82% | 47,456 |
| May 2, 2025 | 38.43 | 40.20 | 38.43 | 39.27 | 39.27 | 2.56% | 53,066 |
| May 1, 2025 | 37.89 | 39.34 | 37.42 | 38.29 | 38.29 | 4.47% | 46,634 |
| Apr 30, 2025 | 36.80 | 36.80 | 35.30 | 36.65 | 36.65 | -2.58% | 30,217 |
| Apr 29, 2025 | 37.60 | 37.99 | 37.32 | 37.62 | 37.62 | -1.00% | 25,700 |
| Apr 28, 2025 | 38.80 | 38.80 | 36.73 | 38.00 | 38.00 | -1.30% | 23,928 |
| Apr 25, 2025 | 37.64 | 38.80 | 37.58 | 38.50 | 38.50 | 2.53% | 26,982 |
| Apr 24, 2025 | 35.99 | 37.62 | 35.90 | 37.55 | 37.55 | 4.22% | 34,292 |
| Apr 23, 2025 | 36.89 | 37.26 | 35.76 | 36.03 | 36.03 | 2.53% | 78,311 |
| Apr 22, 2025 | 32.40 | 35.25 | 32.40 | 35.14 | 35.14 | 10.85% | 68,040 |
| Apr 21, 2025 | 32.47 | 32.73 | 31.40 | 31.70 | 31.70 | -1.83% | 34,650 |
| Apr 17, 2025 | 31.82 | 32.29 | 31.30 | 32.29 | 32.29 | 2.15% | 9,666 |
| Apr 16, 2025 | 31.51 | 32.21 | 31.10 | 31.61 | 31.61 | -2.17% | 44,224 |
| Apr 15, 2025 | 33.91 | 33.91 | 31.73 | 32.31 | 32.31 | -4.38% | 44,696 |
| Apr 14, 2025 | 34.25 | 34.81 | 33.13 | 33.79 | 33.79 | 1.78% | 50,920 |
| Apr 11, 2025 | 32.24 | 33.41 | 31.81 | 33.20 | 33.20 | 4.50% | 62,713 |
| Apr 10, 2025 | 32.79 | 32.79 | 30.51 | 31.77 | 31.77 | -6.42% | 45,035 |
| Apr 9, 2025 | 29.24 | 34.67 | 28.80 | 33.95 | 33.95 | 14.77% | 74,551 |
| Apr 8, 2025 | 33.23 | 33.23 | 28.73 | 29.58 | 29.58 | -4.33% | 79,498 |
| Apr 7, 2025 | 28.36 | 33.30 | 28.22 | 30.92 | 30.92 | -1.28% | 83,989 |
| Apr 4, 2025 | 31.75 | 31.75 | 28.69 | 31.32 | 31.32 | -4.37% | 83,341 |
| Apr 3, 2025 | 33.06 | 33.64 | 32.50 | 32.75 | 32.75 | -9.48% | 37,471 |
| Apr 2, 2025 | 33.93 | 36.23 | 33.83 | 36.18 | 36.18 | 3.91% | 51,881 |
| Apr 1, 2025 | 33.03 | 34.82 | 32.26 | 34.82 | 34.82 | 5.42% | 39,123 |
| Mar 31, 2025 | 33.03 | 33.12 | 31.73 | 33.03 | 33.03 | -2.91% | 58,198 |
| Mar 28, 2025 | 36.49 | 36.49 | 33.89 | 34.02 | 34.02 | -6.77% | 62,013 |
| Mar 27, 2025 | 36.41 | 37.50 | 35.92 | 36.49 | 36.49 | -1.88% | 28,179 |
| Mar 26, 2025 | 39.61 | 39.61 | 36.84 | 37.19 | 37.19 | -6.82% | 39,102 |
| Mar 25, 2025 | 40.84 | 40.89 | 39.36 | 39.91 | 39.91 | -2.47% | 29,929 |
| Mar 24, 2025 | 38.64 | 40.98 | 38.64 | 40.92 | 40.92 | 9.59% | 35,974 |
| Mar 21, 2025 | 36.70 | 37.34 | 36.39 | 37.34 | 37.34 | -0.45% | 18,749 |
| Mar 20, 2025 | 37.16 | 38.85 | 37.16 | 37.51 | 37.51 | -0.74% | 18,851 |
| Mar 19, 2025 | 36.35 | 38.37 | 36.35 | 37.79 | 37.79 | 5.26% | 62,700 |
| Mar 18, 2025 | 37.29 | 37.29 | 35.81 | 35.90 | 35.90 | -5.40% | 33,996 |
| Mar 17, 2025 | 37.63 | 38.66 | 36.75 | 37.95 | 37.95 | 0.42% | 30,235 |
| Mar 14, 2025 | 36.96 | 38.09 | 36.52 | 37.79 | 37.79 | 5.53% | 35,570 |
| Mar 13, 2025 | 37.58 | 37.61 | 35.60 | 35.81 | 35.81 | -5.06% | 55,793 |
| Mar 12, 2025 | 38.29 | 38.66 | 36.40 | 37.72 | 37.72 | 1.44% | 69,196 |
| Mar 11, 2025 | 37.07 | 37.77 | 35.41 | 37.19 | 37.19 | 2.49% | 47,268 |
| Mar 10, 2025 | 39.30 | 39.60 | 35.58 | 36.28 | 36.28 | -12.11% | 108,134 |
| Mar 7, 2025 | 39.98 | 41.49 | 39.00 | 41.28 | 41.28 | 2.81% | 42,862 |
| Mar 6, 2025 | 41.00 | 42.39 | 39.68 | 40.15 | 40.15 | -6.82% | 126,390 |
| Mar 5, 2025 | 41.40 | 43.09 | 40.50 | 43.09 | 43.09 | 6.03% | 80,650 |
| Mar 4, 2025 | 39.85 | 42.24 | 38.13 | 40.64 | 40.64 | -1.74% | 125,005 |
| Mar 3, 2025 | 46.54 | 47.10 | 40.73 | 41.36 | 41.36 | -4.90% | 96,641 |