Global X Blockchain ETF (BKCH)

BKCH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	52.05	52.06	50.19	50.76	50.76	-1.59%	46,025
Jun 26, 2025	48.42	51.91	47.92	51.58	51.52	6.24%	61,843
Jun 25, 2025	50.35	50.35	48.51	48.55	48.49	0.02%	57,209
Jun 24, 2025	45.94	48.58	45.94	48.54	48.48	7.99%	58,017
Jun 23, 2025	44.88	45.82	42.93	44.95	44.90	-2.15%	63,799
Jun 20, 2025	47.52	47.84	45.70	45.94	45.89	-1.16%	39,429
Jun 18, 2025	45.25	47.02	44.94	46.48	46.43	2.02%	21,503
Jun 17, 2025	46.99	47.30	44.83	45.56	45.51	-4.98%	32,583
Jun 16, 2025	46.91	48.18	46.41	47.95	47.89	4.40%	29,521
Jun 13, 2025	46.57	47.66	45.26	45.93	45.88	-4.13%	43,891
Jun 12, 2025	47.75	49.37	47.64	47.91	47.85	-2.30%	33,823
Jun 11, 2025	49.89	50.00	48.56	49.04	48.98	-1.27%	42,012
Jun 10, 2025	50.05	50.48	48.98	49.67	49.61	-0.04%	50,116
Jun 9, 2025	50.00	50.22	48.30	49.69	49.63	2.10%	47,033
Jun 6, 2025	46.42	49.63	46.42	48.67	48.61	7.39%	73,538
Jun 5, 2025	48.42	48.60	44.72	45.32	45.27	-4.89%	46,045
Jun 4, 2025	44.79	47.93	44.79	47.65	47.60	5.61%	36,849
Jun 3, 2025	43.60	45.23	43.09	45.12	45.07	4.57%	43,508
Jun 2, 2025	41.53	43.26	41.53	43.15	43.10	4.66%	37,764
May 30, 2025	41.86	42.05	41.00	41.23	41.18	-2.97%	41,406
May 29, 2025	44.21	44.21	42.28	42.49	42.44	-2.01%	52,615
May 28, 2025	45.96	45.96	43.34	43.36	43.31	-6.20%	54,799
May 27, 2025	46.00	46.58	45.16	46.23	46.17	3.67%	47,880
May 23, 2025	44.99	45.40	43.96	44.59	44.54	-3.94%	31,306
May 22, 2025	46.99	48.04	45.82	46.42	46.37	2.79%	71,572
May 21, 2025	44.83	47.61	44.53	45.16	45.11	-0.98%	67,780
May 20, 2025	46.20	46.20	44.41	45.61	45.55	-1.42%	21,662
May 19, 2025	44.66	46.40	44.01	46.26	46.21	1.11%	48,856
May 16, 2025	43.02	46.39	43.00	45.75	45.70	7.22%	74,824
May 15, 2025	43.40	43.40	41.18	42.67	42.62	-3.04%	98,788
May 14, 2025	44.78	44.94	43.82	44.01	43.96	-1.30%	46,131
May 13, 2025	43.81	44.78	42.68	44.59	44.54	6.42%	56,659
May 12, 2025	42.84	43.52	41.36	41.90	41.85	3.64%	69,301
May 9, 2025	40.49	42.29	39.42	40.43	40.38	0.67%	68,553
May 8, 2025	39.37	41.00	38.99	40.16	40.11	5.41%	68,591
May 7, 2025	38.43	38.79	37.35	38.10	38.06	0.50%	190,354
May 6, 2025	37.03	38.00	36.78	37.91	37.87	0.37%	42,133
May 5, 2025	38.38	38.38	37.28	37.77	37.73	-3.82%	47,456
May 2, 2025	38.43	40.20	38.43	39.27	39.22	2.56%	53,066
May 1, 2025	37.89	39.34	37.42	38.29	38.25	4.47%	46,634
Apr 30, 2025	36.80	36.80	35.30	36.65	36.61	-2.58%	30,217
Apr 29, 2025	37.60	37.99	37.32	37.62	37.58	-1.00%	25,700
Apr 28, 2025	38.80	38.80	36.73	38.00	37.96	-1.30%	23,928
Apr 25, 2025	37.64	38.80	37.58	38.50	38.46	2.53%	26,982
Apr 24, 2025	35.99	37.62	35.90	37.55	37.51	4.22%	34,292
Apr 23, 2025	36.89	37.26	35.76	36.03	35.99	2.53%	78,311
Apr 22, 2025	32.40	35.25	32.40	35.14	35.10	10.85%	68,040
Apr 21, 2025	32.47	32.73	31.40	31.70	31.66	-1.83%	34,650
Apr 17, 2025	31.82	32.29	31.30	32.29	32.25	2.15%	9,666
Apr 16, 2025	31.51	32.21	31.10	31.61	31.57	-2.17%	44,224

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.