>>3 Dividend Stocks for a Richer Retirement<< (sponsored)
Historical Stock Price
ETFs Holding BCOR »    Stock Splits Calendar »
Home Free Dividend Report BCOR Dividend History BCOR Historical Stock Prices Preferred Stock Newsletter BCOR Options Chain Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
BCOR Historical Price Range
Date Open High Low Close Volume
10/09/2026 $26.60 $26.60 $26.60 $26.60 100
10/12/2026 $26.26 $26.26 $26.26 $26.26 100
10/13/2026 $26.17 $26.17 $26.17 $26.17 100
10/14/2026 $24.87 $24.95 $24.87 $24.95 600
10/15/2026 $25.33 $25.70 $25.33 $25.70 1.90K
About Grayscale Bitcoin Adopters Etf
Blucora is a provider of integrated tax-focused wealth management services and software. Co. has two reportable segments: the Wealth Management and the Tax Software. The Wealth Management segment provides tax-focused wealth management solutions for financial professionals, tax professionals, certified public accounting (CPA) firms, and their clients, and operates as a captive, or employee-based, registered investment advisor and wealth management business that partners with CPA firms. The Tax Preparation segment provides digital tax preparation solutions for consumers, small business owners, and tax professionals through its website www.TaxAct.com, and its mobile applications.
BCOR historical stock prices picture
Grayscale Bitcoin Adopters Etf (BCOR) has the following price history information. Looking back at BCOR historical stock prices for the last five trading days, on October 09, 2026, BCOR opened at $26.60, traded as high as $26.60 and as low as $26.60, and closed at $26.60. Trading volume was a total of 100 shares. On October 12, 2026, BCOR opened at $26.26, traded as high as $26.26 and as low as $26.26, and closed at $26.26. Trading volume was a total of 100 shares. On October 13, 2026, BCOR opened at $26.17, traded as high as $26.17 and as low as $26.17, and closed at $26.17. Trading volume was a total of 100 shares. On October 14, 2026, BCOR opened at $24.87, traded as high as $24.95 and as low as $24.87, and closed at $24.95. Trading volume was a total of 600 shares. On October 15, 2026, BCOR opened at $25.33, traded as high as $25.70 and as low as $25.33, and closed at $25.70. Trading volume was a total of 1.90K shares.

BCOR Historical Stock Prices By Date:

BCOR historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Grayscale Bitcoin Adopters Etf shares, starting with a $10,000 purchase of BCOR, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 04/30/2025
End date: 10/15/2026
Start price/share: $25.13
End price/share: $25.70
Starting shares: 397.99
Ending shares: 410.76
Dividends reinvested/share: $0.81
Total return: 5.56%
Average Annual Total Return: 3.77%
Starting investment: $10,000.00
Ending investment: $10,555.27
Years: 1.46
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 04/30/2025
End date: 10/15/2026
Start price/share: $25.13
End price/share: $25.70
Dividends collected/share: $0.81
Total return: 5.52%
Average Annual Total Return: 3.75%
Starting investment: $10,000.00
Ending investment: $10,552.30
Years: 1.46
BCOR Historical Closing Prices
Date Close
10/09/2026$26.60
10/12/2026$26.26
10/13/2026$26.17
10/14/2026$24.95
10/15/2026$25.70
Technology Historical Prices
BCOR is categorized under the Technology sector; below are some other companies in the same sector:

BCOV Historical Stock Prices
BDR Historical Stock Prices
BFAM Historical Stock Prices
BIDU Historical Stock Prices
BIRT Historical Stock Prices
BITA Historical Stock Prices
BKFS Historical Stock Prices
BKI Historical Stock Prices
BKYI Historical Stock Prices
BL Historical Stock Prices

Also explore: BCOR shares outstanding history

Email EnvelopeFree BCOR Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

BCOR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.