Global X Bitcoin Covered Call ETF (NEO:BCCC)
Canada
· Delayed Price · Currency is CAD 18.11
-0.54 (-2.90%)
Dec 5, 2025, 9:41 AM EST
NEO:BCCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.65 | 18.65 | 17.80 | 17.88 | 17.88 | -4.13% | 9,027 |
| Dec 4, 2025 | 18.60 | 18.65 | 18.55 | 18.65 | 18.65 | 0.21% | 1,300 |
| Dec 3, 2025 | 18.47 | 18.61 | 18.47 | 18.61 | 18.61 | 1.25% | 2,500 |
| Dec 2, 2025 | 18.13 | 18.54 | 18.13 | 18.38 | 18.38 | 6.30% | 13,917 |
| Dec 1, 2025 | 17.36 | 17.40 | 17.00 | 17.29 | 17.29 | -7.59% | 16,194 |
| Nov 28, 2025 | 18.59 | 19.39 | 17.85 | 18.71 | 18.71 | -0.16% | 15,454 |
| Nov 27, 2025 | 18.51 | 18.75 | 18.51 | 18.74 | 18.74 | 2.63% | 3,160 |
| Nov 26, 2025 | 17.85 | 18.26 | 17.80 | 18.26 | 18.26 | 2.30% | 8,090 |
| Nov 25, 2025 | 17.80 | 17.86 | 17.80 | 17.85 | 17.85 | -1.76% | 1,016 |
| Nov 24, 2025 | 17.75 | 18.19 | 17.71 | 18.17 | 18.17 | 4.97% | 3,490 |
| Nov 21, 2025 | 17.64 | 17.64 | 17.04 | 17.31 | 17.31 | -1.98% | 6,199 |
| Nov 20, 2025 | 18.51 | 18.51 | 17.63 | 17.66 | 17.66 | -2.54% | 10,684 |
| Nov 19, 2025 | 18.27 | 18.27 | 18.05 | 18.12 | 18.12 | -3.77% | 1,921 |
| Nov 18, 2025 | 18.58 | 18.89 | 18.53 | 18.83 | 18.83 | 1.18% | 1,475 |
| Nov 17, 2025 | 19.14 | 19.27 | 18.61 | 18.61 | 18.61 | -1.95% | 4,778 |
| Nov 14, 2025 | 19.40 | 19.40 | 18.98 | 18.98 | 18.98 | -4.81% | 11,756 |
| Nov 13, 2025 | 20.66 | 20.66 | 19.94 | 19.94 | 19.94 | -3.16% | 504 |
| Nov 12, 2025 | 20.90 | 20.90 | 20.43 | 20.59 | 20.59 | -1.25% | 2,738 |
| Nov 11, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -2.30% | 553 |
| Nov 10, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 1.96% | 705 |
| Nov 7, 2025 | 20.46 | 20.93 | 20.46 | 20.93 | 20.93 | 1.80% | 784 |
| Nov 6, 2025 | 20.75 | 20.75 | 20.50 | 20.56 | 20.56 | -2.79% | 6,630 |
| Nov 5, 2025 | 20.88 | 21.21 | 20.78 | 21.15 | 21.15 | 3.12% | 3,353 |
| Nov 4, 2025 | 21.53 | 21.53 | 20.40 | 20.51 | 20.51 | -4.74% | 2,612 |
| Nov 3, 2025 | 21.50 | 21.64 | 21.50 | 21.53 | 21.53 | -1.37% | 2,435 |
| Oct 31, 2025 | 21.99 | 22.15 | 21.83 | 21.83 | 21.83 | 1.53% | 17,037 |
| Oct 30, 2025 | 21.79 | 21.79 | 21.50 | 21.50 | 21.50 | -4.44% | 1,158 |
| Oct 29, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.88% | 850 |
| Oct 28, 2025 | 22.98 | 22.98 | 22.70 | 22.70 | 22.70 | -1.77% | 1,071 |
| Oct 27, 2025 | 22.88 | 23.11 | 22.87 | 23.11 | 23.11 | 3.82% | 9,189 |
| Oct 24, 2025 | 22.19 | 22.26 | 22.18 | 22.26 | 22.26 | -0.18% | 533 |
| Oct 23, 2025 | 22.02 | 22.30 | 22.02 | 22.30 | 22.30 | 2.48% | 802 |
| Oct 22, 2025 | 21.60 | 21.78 | 21.60 | 21.76 | 21.76 | -3.50% | 2,048 |
| Oct 21, 2025 | 22.39 | 22.55 | 22.38 | 22.55 | 22.55 | 1.58% | 25,339 |
| Oct 20, 2025 | 21.99 | 22.36 | 21.99 | 22.20 | 22.20 | 3.79% | 7,292 |
| Oct 17, 2025 | 21.23 | 21.44 | 21.15 | 21.39 | 21.39 | -1.16% | 10,786 |
| Oct 16, 2025 | 22.30 | 22.42 | 21.64 | 21.64 | 21.64 | -3.18% | 21,277 |
| Oct 15, 2025 | 22.48 | 22.50 | 22.22 | 22.35 | 22.35 | -2.06% | 19,242 |
| Oct 14, 2025 | 22.75 | 22.82 | 22.28 | 22.82 | 22.82 | -2.10% | 20,849 |
| Oct 10, 2025 | 23.64 | 23.66 | 23.19 | 23.31 | 23.31 | -2.63% | 1,824 |
| Oct 9, 2025 | 23.97 | 23.97 | 23.87 | 23.94 | 23.94 | -0.99% | 1,670 |
| Oct 8, 2025 | 24.01 | 24.18 | 24.01 | 24.18 | 24.18 | 1.55% | 4,362 |
| Oct 7, 2025 | 24.13 | 24.13 | 23.81 | 23.81 | 23.81 | -1.77% | 721 |
| Oct 6, 2025 | 24.24 | 24.31 | 24.17 | 24.24 | 24.24 | 1.34% | 2,367 |
| Oct 3, 2025 | 23.70 | 24.02 | 23.70 | 23.92 | 23.92 | 0.72% | 9,821 |
| Oct 2, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 2.02% | 1,102 |
| Oct 1, 2025 | 23.28 | 23.42 | 23.28 | 23.28 | 23.28 | 2.33% | 1,546 |
| Sep 30, 2025 | 22.58 | 22.75 | 22.57 | 22.75 | 22.75 | 0.18% | 13,097 |
| Sep 29, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 1.70% | 397 |
| Sep 26, 2025 | 22.21 | 22.33 | 22.19 | 22.33 | 22.33 | 0.36% | 2,023 |