Grayscale Bitcoin Premium Income ETF (BPI)
NYSEARCA: BPI · Real-Time Price · USD
31.26
-0.91 (-2.84%)
At close: Dec 5, 2025, 4:00 PM EST
31.81
+0.55 (1.76%)
After-hours: Dec 5, 2025, 8:00 PM EST
BPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.81 | 31.81 | 31.26 | 31.26 | 31.26 | -2.83% | 418 |
| Dec 4, 2025 | 31.99 | 32.17 | 31.77 | 32.17 | 32.17 | -0.27% | 776 |
| Dec 3, 2025 | 31.98 | 32.30 | 31.97 | 32.26 | 32.26 | 1.93% | 1,986 |
| Dec 2, 2025 | 31.09 | 31.83 | 31.09 | 31.64 | 31.64 | 5.71% | 1,377 |
| Dec 1, 2025 | 30.08 | 30.08 | 29.64 | 29.94 | 29.93 | -5.14% | 609 |
| Nov 28, 2025 | 31.85 | 31.85 | 31.56 | 31.56 | 31.56 | 1.15% | 2,977 |
| Nov 26, 2025 | 30.47 | 31.20 | 30.43 | 31.20 | 31.20 | 1.73% | 7,499 |
| Nov 25, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.43 | -1.59% | 134 |
| Nov 24, 2025 | 30.20 | 31.16 | 30.20 | 31.16 | 30.93 | 5.16% | 2,111 |
| Nov 21, 2025 | 29.63 | 29.83 | 29.30 | 29.64 | 29.41 | -2.18% | 2,581 |
| Nov 20, 2025 | 31.76 | 31.76 | 30.30 | 30.30 | 30.07 | -3.49% | 773 |
| Nov 19, 2025 | 31.50 | 31.50 | 31.08 | 31.39 | 31.15 | -3.38% | 2,360 |
| Nov 18, 2025 | 32.09 | 32.83 | 32.09 | 32.49 | 32.24 | 0.88% | 1,218 |
| Nov 17, 2025 | 33.39 | 33.39 | 32.07 | 32.21 | 31.96 | -2.48% | 7,190 |
| Nov 14, 2025 | 34.10 | 34.10 | 33.03 | 33.03 | 32.77 | -3.87% | 4,693 |
| Nov 13, 2025 | 35.00 | 35.00 | 34.25 | 34.36 | 34.09 | -4.68% | 1,464 |
| Nov 12, 2025 | 37.29 | 37.29 | 36.04 | 36.04 | 35.33 | -1.24% | 175 |
| Nov 11, 2025 | 36.65 | 36.70 | 36.49 | 36.49 | 35.77 | -2.89% | 496 |
| Nov 10, 2025 | 37.56 | 37.58 | 37.56 | 37.58 | 36.83 | 2.12% | 305 |
| Nov 7, 2025 | 35.91 | 36.80 | 35.75 | 36.80 | 36.07 | 2.73% | 940 |
| Nov 6, 2025 | 36.38 | 36.39 | 35.82 | 35.82 | 35.11 | -2.70% | 1,006 |
| Nov 5, 2025 | 36.48 | 36.82 | 36.48 | 36.82 | 36.08 | 3.17% | 699 |
| Nov 4, 2025 | 36.40 | 36.76 | 35.50 | 35.69 | 34.98 | -5.19% | 9,218 |
| Nov 3, 2025 | 37.96 | 37.96 | 37.43 | 37.64 | 36.89 | -2.81% | 2,749 |
| Oct 31, 2025 | 38.65 | 38.73 | 38.37 | 38.73 | 37.96 | 3.00% | 2,012 |
| Oct 30, 2025 | 38.12 | 38.12 | 37.60 | 37.60 | 36.85 | -3.38% | 742 |
| Oct 29, 2025 | 39.43 | 39.43 | 38.92 | 38.92 | 38.14 | -3.21% | 1,221 |
| Oct 28, 2025 | 40.79 | 40.79 | 40.21 | 40.21 | 39.01 | -0.75% | 9,056 |
| Oct 27, 2025 | 40.36 | 40.63 | 40.36 | 40.51 | 39.30 | 3.27% | 919 |
| Oct 24, 2025 | 39.12 | 39.30 | 39.12 | 39.23 | 38.05 | 0.59% | 1,538 |
| Oct 23, 2025 | 38.73 | 39.19 | 38.70 | 39.00 | 37.83 | 2.02% | 998 |
| Oct 22, 2025 | 38.16 | 38.38 | 38.15 | 38.22 | 37.08 | -2.97% | 1,881 |
| Oct 21, 2025 | 38.28 | 39.42 | 38.28 | 39.39 | 38.21 | 0.82% | 2,142 |
| Oct 20, 2025 | 39.23 | 39.25 | 38.99 | 39.07 | 37.90 | 3.52% | 2,164 |
| Oct 17, 2025 | 37.56 | 37.87 | 37.26 | 37.74 | 36.62 | -1.87% | 27,958 |
| Oct 16, 2025 | 39.23 | 39.23 | 38.46 | 38.46 | 37.31 | -2.66% | 2,630 |
| Oct 15, 2025 | 39.93 | 39.93 | 39.24 | 39.52 | 38.34 | -1.25% | 926 |
| Oct 14, 2025 | 39.93 | 40.02 | 39.59 | 40.02 | 38.82 | -3.72% | 2,896 |
| Oct 13, 2025 | 41.23 | 41.56 | 41.12 | 41.56 | 39.94 | -0.55% | 4,775 |
| Oct 10, 2025 | 42.41 | 42.41 | 41.55 | 41.79 | 40.16 | -3.04% | 834 |
| Oct 9, 2025 | 43.45 | 43.45 | 43.10 | 43.10 | 41.42 | -1.39% | 1,583 |
| Oct 8, 2025 | 43.56 | 43.71 | 43.56 | 43.71 | 42.00 | 1.21% | 1,594 |
| Oct 7, 2025 | 43.69 | 43.69 | 43.08 | 43.18 | 41.50 | -1.70% | 4,176 |
| Oct 6, 2025 | 43.58 | 44.01 | 43.56 | 43.93 | 42.22 | 1.49% | 2,138 |
| Oct 3, 2025 | 42.74 | 43.29 | 42.74 | 43.29 | 41.60 | 1.01% | 1,267 |
| Oct 2, 2025 | 42.40 | 43.00 | 42.40 | 42.85 | 41.18 | 2.30% | 1,813 |
| Oct 1, 2025 | 41.67 | 41.94 | 41.67 | 41.89 | 40.26 | 2.07% | 5,541 |
| Sep 30, 2025 | 40.80 | 41.04 | 40.62 | 41.04 | 39.44 | 0.03% | 1,125 |
| Sep 29, 2025 | 40.20 | 41.03 | 40.19 | 41.03 | 39.43 | 3.60% | 2,516 |
| Sep 26, 2025 | 39.76 | 39.96 | 39.60 | 39.60 | 37.73 | -0.39% | 2,437 |