Skip to main content
IC
Coinshares Valkyrie Bitcoin Fund (BRRR)
NASDAQ: BRRR · Real-Time Price · USD
28.80
-0.40 (-1.37%)
At close: May 12, 2025, 4:00 PM
29.15
+0.35 (1.21%)
After-hours: May 12, 2025, 7:19 PM EDT

BRRR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202529.4629.5628.5028.8028.80-1.37%142,939
May 9, 202529.1229.3328.9529.2029.201.88%75,116
May 8, 202528.1428.7628.0428.6628.665.41%170,052
May 7, 202527.3427.5827.1127.1927.191.27%78,739
May 6, 202526.5026.9126.3826.8526.850.64%75,703
May 5, 202526.6126.8426.4626.6826.68-2.70%183,858
May 2, 202527.4627.7127.3527.4227.420.40%177,812
May 1, 202527.3527.6027.1327.3127.312.59%302,765
Apr 30, 202526.7026.7426.2626.6226.62-1.30%215,373
Apr 29, 202526.8427.0126.7626.9726.970.60%67,897
Apr 28, 202526.9226.9226.4426.8126.81-0.67%134,600
Apr 25, 202526.6827.1126.6526.9926.991.89%283,858
Apr 24, 202526.2626.5126.2326.4926.490.04%59,607
Apr 23, 202526.5926.7826.0126.4826.482.20%251,044
Apr 22, 202525.3925.9925.3325.9125.914.69%839,389
Apr 21, 202524.7025.0724.4624.7524.753.00%272,992
Apr 17, 202523.9624.1923.7224.0324.030.71%61,344
Apr 16, 202523.6724.1823.5723.8623.860.38%104,968
Apr 15, 202524.2724.4623.7423.7723.77-1.04%113,260
Apr 14, 202524.0424.2723.6924.0224.021.35%111,072
Apr 11, 202523.2423.8223.0723.7023.705.29%143,688
Apr 10, 202523.1123.1122.1922.5122.51-3.27%169,710
Apr 9, 202521.6723.4721.6723.2723.277.14%212,172
Apr 8, 202522.6422.6421.5621.7221.72-1.54%108,688
Apr 7, 202521.7022.8421.4122.0622.06-7.12%563,415
Apr 4, 202523.3823.9223.1223.7523.752.50%565,434
Apr 3, 202523.1723.4022.9623.1723.17-5.70%506,790
Apr 2, 202523.9624.7223.9224.5724.572.20%195,170
Apr 1, 202523.6724.1923.3224.0424.043.18%441,154
Mar 31, 202523.3223.7223.0923.3023.30-1.60%321,509
Mar 28, 202524.1124.1723.6023.6823.68-3.78%438,121
Mar 27, 202524.3824.7124.2824.6124.610.57%263,957
Mar 26, 202524.7624.8524.2724.4724.47-1.88%476,336
Mar 25, 202524.8424.9924.6524.9424.94-0.08%282,725
Mar 24, 202524.7125.1224.6924.9624.965.14%73,612
Mar 21, 202523.6423.8623.5223.7423.74-0.29%90,489
Mar 20, 202524.0524.4623.6323.8123.81-1.49%250,892
Mar 19, 202523.7324.3223.6524.1724.173.87%462,243
Mar 18, 202523.2923.3322.9323.2723.27-2.68%438,003
Mar 17, 202523.4723.9823.3323.9123.91-0.08%250,632
Mar 14, 202523.5624.1323.3623.9323.935.60%366,857
Mar 13, 202523.4423.5022.6022.6622.66-3.33%305,885
Mar 12, 202523.5823.6722.8323.4423.44-0.17%282,979
Mar 11, 202523.0423.6422.3423.4823.485.10%2,425,964
Mar 10, 202523.3823.4121.8722.3422.34-9.11%418,660
Mar 7, 202525.2125.7524.4824.5824.58-2.42%425,931
Mar 6, 202525.4625.8524.8325.1925.19-1.64%165,061
Mar 5, 202525.4025.6124.7625.6125.614.28%1,182,978
Mar 4, 202523.4325.1223.0824.5624.560.90%1,219,728
Mar 3, 202526.3426.3724.1624.3424.342.23%278,480