Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grayscale Bitcoin Cash TR Bch (OP: BCHG )

13.06 +0.39 (+3.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 26.50 28.25 26.11 27.60 23,100 +1.60(+6.15%)
Apr 29, 2021 26.01 27.50 25.85 26.00 41,835 -0.40(-1.52%)
Apr 28, 2021 27.00 28.49 26.00 26.40 40,859 -0.80(-2.94%)
Apr 27, 2021 27.90 27.90 26.75 27.20 36,695 +0.64(+2.41%)
Apr 26, 2021 28.55 28.70 26.35 26.56 61,182 -0.01(-0.04%)
Apr 23, 2021 27.00 28.79 25.60 26.57 68,700 -2.42(-8.35%)
Apr 22, 2021 30.00 31.49 27.20 28.99 56,228 -0.95(-3.17%)
Apr 21, 2021 31.50 31.50 28.10 29.94 26,060 -0.26(-0.86%)
Apr 20, 2021 30.25 30.67 27.30 30.20 57,632 -0.28(-0.92%)
Apr 19, 2021 31.84 31.99 30.00 30.48 49,484 -2.80(-8.41%)
Apr 16, 2021 31.25 35.50 30.00 33.28 116,500 +2.03(+6.50%)
Apr 15, 2021 31.49 33.94 30.01 31.25 49,008 +1.24(+4.13%)
Apr 14, 2021 35.00 37.00 30.01 30.01 111,365 -2.49(-7.66%)
Apr 13, 2021 32.74 36.98 31.69 32.50 149,348 +2.00(+6.56%)
Apr 12, 2021 25.05 30.67 25.05 30.50 90,610 +5.32(+21.13%)
Apr 09, 2021 24.63 25.99 24.63 25.18 25,600 +0.92(+3.79%)
Apr 08, 2021 22.89 24.26 20.00 24.26 37,819 +1.36(+5.94%)
Apr 07, 2021 22.85 23.49 21.43 22.90 32,170 +0.15(+0.66%)
Apr 06, 2021 20.50 24.00 19.01 22.75 56,201 +3.94(+20.95%)
Apr 05, 2021 20.00 20.49 18.76 18.81 64,111 +0.38(+2.06%)
Apr 01, 2021 18.80 20.30 18.36 18.43 61,600 -0.27(-1.44%)
Mar 31, 2021 18.01 19.75 18.01 18.70 60,840 -0.37(-1.91%)
Mar 30, 2021 22.99 22.99 19.06 19.07 74,039 -1.68(-8.12%)
Mar 29, 2021 21.65 25.40 20.52 20.75 39,637 -1.00(-4.60%)
Mar 26, 2021 22.60 25.40 21.75 21.75 22,500 -0.51(-2.29%)
Mar 25, 2021 23.31 24.00 22.01 22.26 63,942 -1.74(-7.25%)
Mar 24, 2021 27.00 27.50 23.06 24.00 64,907 -2.91(-10.81%)
Mar 23, 2021 27.05 27.05 26.06 26.91 20,255 -0.69(-2.50%)
Mar 22, 2021 25.07 28.27 25.07 27.60 33,395 +1.11(+4.19%)
Mar 19, 2021 27.21 27.99 26.06 26.49 27,400 -0.51(-1.89%)
Mar 18, 2021 27.05 28.40 26.54 27.00 36,923 +0.46(+1.73%)
Mar 17, 2021 25.10 26.54 24.00 26.54 28,580 +1.64(+6.59%)
Mar 16, 2021 24.30 25.99 23.50 24.90 30,608 +0.41(+1.67%)
Mar 15, 2021 23.50 25.90 23.50 24.49 58,445 +1.32(+5.70%)
Mar 12, 2021 23.90 23.90 23.00 23.17 28,600 -0.33(-1.40%)
Mar 11, 2021 25.00 25.00 23.00 23.50 53,056 -0.90(-3.69%)
Mar 10, 2021 27.24 27.24 24.25 24.40 90,831 -2.57(-9.53%)
Mar 09, 2021 28.26 29.98 25.00 26.97 60,791 +1.47(+5.76%)
Mar 08, 2021 26.51 28.18 25.28 25.50 36,739 -0.50(-1.92%)
Mar 05, 2021 29.90 29.99 26.00 26.00 45,000 -2.85(-9.88%)
Mar 04, 2021 31.40 31.89 26.01 28.85 27,879 -3.04(-9.53%)
Mar 03, 2021 32.50 34.00 31.00 31.89 25,595 +0.89(+2.87%)
Mar 02, 2021 32.93 32.95 31.00 31.00 18,828 -0.20(-0.64%)
Mar 01, 2021 30.50 32.95 29.60 31.20 41,185 +1.95(+6.67%)
Feb 26, 2021 30.30 31.25 28.01 29.25 91,000 -2.09(-6.67%)
Feb 25, 2021 35.50 36.88 31.00 31.34 54,473 -3.63(-10.38%)
Feb 24, 2021 34.40 36.00 33.50 34.97 47,706 +2.47(+7.60%)
Feb 23, 2021 30.10 34.90 30.10 32.50 86,266 -5.50(-14.47%)
Feb 22, 2021 41.75 41.75 30.00 38.00 125,519 -4.60(-10.80%)
Feb 19, 2021 40.99 42.98 38.50 42.60 80,300 +3.60(+9.23%)
Feb 18, 2021 39.99 40.98 36.00 39.00 84,952 -0.55(-1.39%)
Feb 17, 2021 34.20 40.99 34.01 39.55 139,727 +5.90(+17.53%)
Feb 16, 2021 32.10 33.89 32.01 33.65 104,796 +3.03(+9.90%)
Feb 12, 2021 30.75 30.95 28.45 30.62 69,200 +0.45(+1.49%)
Feb 11, 2021 29.10 32.00 29.10 30.17 48,965 +1.17(+4.03%)
Feb 10, 2021 30.65 30.98 28.10 29.00 58,047 -1.95(-6.30%)
Feb 09, 2021 30.49 30.95 28.00 30.95 88,921 +1.45(+4.92%)
Feb 08, 2021 30.97 30.97 27.00 29.50 122,183 +3.10(+11.74%)
Feb 05, 2021 26.49 27.60 25.22 26.40 60,400 +1.00(+3.94%)
Feb 04, 2021 26.97 26.97 24.10 25.40 42,129 -0.60(-2.31%)
Feb 03, 2021 27.50 28.00 25.25 26.00 45,168 -1.48(-5.39%)
Feb 02, 2021 24.50 27.48 24.05 27.48 58,651 +3.58(+14.98%)
Feb 01, 2021 25.00 26.00 22.61 23.90 32,220 -0.60(-2.45%)
Jan 29, 2021 25.50 26.25 23.40 24.50 85,200 +2.49(+11.31%)
Jan 28, 2021 23.50 24.23 20.25 22.01 33,844 +0.51(+2.37%)
Jan 27, 2021 22.50 22.96 20.00 21.50 55,968 -2.25(-9.47%)
Jan 26, 2021 24.85 25.66 22.80 23.75 25,855 -1.10(-4.43%)
Jan 25, 2021 26.50 26.50 23.90 24.85 36,157 +0.36(+1.47%)
Jan 22, 2021 22.05 24.89 22.05 24.49 37,700 +2.09(+9.33%)
Jan 21, 2021 22.10 24.50 21.00 22.40 64,506 -1.35(-5.68%)
Jan 20, 2021 24.50 25.50 22.18 23.75 122,171 -1.75(-6.86%)
Jan 19, 2021 30.00 30.00 24.00 25.50 84,714 -1.70(-6.25%)
Jan 15, 2021 29.00 29.00 26.02 27.20 60,900 -2.30(-7.80%)
Jan 14, 2021 30.69 33.00 29.05 29.50 79,144 -0.50(-1.67%)
Jan 13, 2021 27.10 30.90 26.50 30.00 68,372 +2.00(+7.14%)
Jan 12, 2021 30.00 31.70 25.00 28.00 110,568 -1.98(-6.60%)
Jan 11, 2021 28.00 31.05 21.12 29.98 159,926 -1.04(-3.35%)
Jan 08, 2021 39.45 39.45 30.00 31.02 147,500 -5.98(-16.16%)
Jan 07, 2021 39.00 42.00 36.01 37.00 195,854 +0.50(+1.37%)
Jan 06, 2021 30.00 37.50 28.50 36.50 244,571 +10.17(+38.63%)
Jan 05, 2021 20.66 29.80 20.66 26.33 192,671 +5.93(+29.07%)
Jan 04, 2021 28.62 30.91 20.00 20.40 258,114 -4.28(-17.34%)
Dec 31, 2020 24.68 24.68 24.68 164,806 -2.86(-10.38%)
Dec 30, 2020 30.98 32.00 26.50 27.54 164,806 -1.51(-5.20%)
Dec 29, 2020 38.00 38.00 23.01 29.05 206,096 -7.45(-20.41%)
Dec 28, 2020 41.86 50.05 35.21 36.50 211,075 -2.00(-5.19%)
Dec 24, 2020 48.48 48.50 38.00 38.50 119,600 -10.00(-20.62%)
Dec 23, 2020 53.16 54.14 44.98 48.50 73,630 -5.62(-10.38%)
Dec 22, 2020 54.52 55.32 54.00 54.12 41,403 +0.87(+1.63%)
Dec 21, 2020 54.74 54.80 50.55 53.25 57,129 -2.00(-3.62%)
Dec 18, 2020 53.60 58.91 46.88 55.25 99,800 -1.05(-1.87%)
Dec 17, 2020 50.01 60.00 50.00 56.30 175,442 +10.31(+22.42%)
Dec 16, 2020 38.75 47.00 38.00 45.99 118,901 +10.59(+29.92%)
Dec 15, 2020 31.99 35.88 31.99 35.40 57,673 +4.82(+15.76%)
Dec 14, 2020 30.50 31.50 29.00 30.58 41,046 +2.39(+8.48%)
Dec 11, 2020 29.79 29.79 26.25 28.19 22,800 -1.60(-5.37%)
Dec 10, 2020 24.51 29.98 22.16 29.79 34,709 +4.39(+17.28%)
Dec 09, 2020 28.00 28.50 24.51 25.40 37,894 -2.60(-9.29%)
Dec 08, 2020 31.00 32.45 27.00 28.00 75,025 -4.55(-13.98%)
Dec 07, 2020 35.00 37.01 31.50 32.55 69,013 -4.10(-11.19%)
Dec 04, 2020 38.87 39.00 33.00 36.65 58,900 -2.30(-5.91%)
Dec 03, 2020 38.10 39.95 37.67 38.95 49,801 +1.16(+3.07%)
Dec 02, 2020 37.25 37.95 34.89 37.79 39,195 +1.02(+2.77%)
Dec 01, 2020 36.20 37.12 32.00 36.77 68,886 +0.77(+2.14%)
Nov 30, 2020 34.00 39.51 29.25 36.00 114,212 +7.50(+26.32%)
Nov 27, 2020 29.99 31.25 23.50 28.50 132,100 -5.46(-16.08%)
Nov 25, 2020 41.00 41.55 33.00 33.96 143,500 -3.94(-10.40%)
Nov 24, 2020 28.75 44.00 27.65 37.90 305,206 +11.55(+43.83%)
Nov 23, 2020 20.50 27.77 19.50 26.35 196,145 +7.25(+37.96%)
Nov 20, 2020 17.82 19.35 17.50 19.10 78,600 +2.10(+12.35%)
Nov 19, 2020 17.90 17.90 16.00 17.00 32,627 +1.30(+8.28%)
Nov 18, 2020 17.41 17.90 15.06 15.70 72,592 -1.65(-9.51%)
Nov 17, 2020 15.10 17.35 14.80 17.35 97,676 +2.27(+15.01%)
Nov 16, 2020 15.49 16.00 14.78 15.09 48,300 +0.23(+1.51%)
Nov 13, 2020 15.50 15.50 14.00 14.86 39,000 -0.24(-1.59%)
Nov 12, 2020 15.29 15.38 14.22 15.10 55,353 +0.11(+0.73%)
Nov 11, 2020 13.75 15.50 13.75 14.99 30,893 +1.19(+8.62%)
Nov 10, 2020 14.60 16.01 13.57 13.80 30,378 -0.99(-6.69%)
Nov 09, 2020 16.80 17.20 14.01 14.79 65,135 -2.31(-13.51%)
Nov 06, 2020 17.20 17.90 15.50 17.10 93,900 +1.10(+6.88%)
Nov 05, 2020 13.60 17.50 13.60 16.00 310,341 +3.30(+25.98%)
Nov 04, 2020 13.49 13.49 12.15 12.70 34,929 -0.80(-5.93%)
Nov 03, 2020 10.95 14.00 10.95 13.50 85,847 +2.51(+22.84%)
Nov 02, 2020 11.63 11.63 10.30 10.99 64,094 -0.67(-5.75%)
Oct 30, 2020 13.01 13.75 11.00 11.66 70,300 -2.34(-16.71%)
Oct 29, 2020 14.99 14.99 12.50 14.00 29,514 +0.00(+0.00%)
Oct 28, 2020 15.80 17.85 13.00 14.00 95,006 -2.71(-16.22%)
Oct 27, 2020 13.80 17.04 13.80 16.71 74,970 +3.51(+26.59%)
Oct 26, 2020 16.05 17.80 13.18 13.20 90,166 -4.40(-25.00%)
Oct 23, 2020 22.00 24.50 12.87 17.60 132,300 -3.90(-18.14%)
Oct 22, 2020 19.50 21.50 17.75 21.50 147,382 +4.04(+23.14%)
Oct 21, 2020 15.62 19.00 14.50 17.46 93,493 +2.96(+20.41%)
Oct 20, 2020 13.13 15.85 12.90 14.50 122,266 +2.09(+16.84%)
Oct 19, 2020 10.51 14.00 10.51 12.41 92,726 +2.26(+22.27%)
Oct 16, 2020 8.575 10.15 8.400 10.15 33,700 +1.45(+16.67%)
Oct 15, 2020 8.690 8.700 8.080 8.700 28,889 +0.00(+0.00%)
Oct 14, 2020 9.000 9.150 8.700 8.700 37,007 +0.10(+1.16%)
Oct 13, 2020 9.010 9.380 8.000 8.600 39,336 -0.20(-2.27%)
Oct 12, 2020 8.490 9.400 8.060 8.800 41,707 +0.30(+3.53%)
Oct 09, 2020 6.240 8.500 6.240 8.500 50,900 +2.40(+39.34%)
Oct 08, 2020 5.200 6.100 5.130 6.100 21,599 +0.95(+18.45%)
Oct 07, 2020 5.500 5.500 4.850 5.150 10,045 -0.30(-5.50%)
Oct 06, 2020 4.570 5.450 4.350 5.450 14,923 +1.09(+25.00%)
Oct 05, 2020 4.200 6.500 4.200 4.360 28,419 -0.19(-4.18%)
Oct 02, 2020 4.725 4.725 4.110 4.550 36,700 -0.20(-4.21%)
Oct 01, 2020 5.490 5.490 4.350 4.750 40,892 -0.60(-11.21%)
Sep 30, 2020 5.550 5.550 5.000 5.350 39,571 -0.25(-4.46%)
Sep 29, 2020 6.000 6.200 5.010 5.600 41,256 -0.40(-6.67%)
Sep 28, 2020 6.250 7.290 6.000 6.000 34,763 -1.00(-14.29%)
Sep 25, 2020 8.300 8.300 6.000 7.000 32,500 -0.97(-12.17%)
Sep 24, 2020 8.000 8.370 7.970 7.970 10,613 +0.12(+1.53%)
Sep 23, 2020 8.100 8.330 7.850 7.850 19,572 -0.25(-3.09%)
Sep 22, 2020 8.200 8.200 7.750 8.100 16,711 +0.00(+0.00%)
Sep 21, 2020 8.380 8.380 7.950 8.100 24,401 -0.29(-3.46%)
Sep 18, 2020 8.600 8.600 8.300 8.390 6,800 -0.15(-1.76%)
Sep 17, 2020 8.950 8.950 8.500 8.540 8,096 -0.41(-4.58%)
Sep 16, 2020 9.150 9.150 8.660 8.950 11,234 -0.16(-1.76%)
Sep 15, 2020 9.550 9.550 8.800 9.110 4,648 +0.11(+1.22%)
Sep 14, 2020 9.075 9.100 8.400 9.000 7,001 +0.00(+0.00%)
Sep 11, 2020 9.500 9.500 8.500 9.000 11,200 -0.50(-5.26%)
Sep 10, 2020 9.900 9.900 8.750 9.500 7,700 -0.15(-1.55%)
Sep 09, 2020 8.450 10.30 8.400 9.650 22,127 +1.30(+15.57%)
Sep 08, 2020 8.500 9.000 8.350 8.350 18,001 +0.00(+0.00%)
Sep 04, 2020 8.510 8.510 8.200 8.350 15,800 -0.65(-7.22%)
Sep 03, 2020 9.000 9.025 8.500 9.000 17,135 -0.05(-0.55%)
Sep 02, 2020 10.37 10.49 9.030 9.050 17,995 -0.96(-9.59%)
Sep 01, 2020 9.900 10.25 9.500 10.01 33,201 +0.51(+5.37%)
Aug 31, 2020 10.50 10.50 8.010 9.500 46,934 -0.50(-5.00%)
Aug 28, 2020 11.50 11.50 9.740 10.00 53,400 -0.70(-6.54%)
Aug 27, 2020 12.80 12.80 10.51 10.70 39,631 -1.58(-12.87%)
Aug 26, 2020 12.09 13.70 12.00 12.28 34,496 +0.28(+2.33%)
Aug 25, 2020 12.28 14.03 9.760 12.00 73,892 -0.28(-2.28%)
Aug 24, 2020 15.00 17.95 9.000 12.28 98,564 -1.42(-10.36%)
Aug 21, 2020 29.90 29.90 11.75 13.70 291,500 -11.30(-45.20%)
Aug 20, 2020 14.89 34.00 14.00 25.00 63,494 +12.50(+100.00%)
Aug 19, 2020 16.00 16.12 11.05 12.50 99,644 -1.15(-8.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.