Get the Stockscreener App
29.58
0.94%
-0.28
After Hours:
29.59
0.01
+0.03%
Coinshares Valkyrie Bitcoin Fund Beneficial Interest Stock (BRRR) Price History
The historical daily chart and data for Coinshares Valkyrie Bitcoin Fund Beneficial Interest stock (BRRR), show that the latest closing stock price as of May 30, 2025, is $29.58.
- Coinshares Valkyrie Bitcoin Fund Beneficial Interest all-time high stock price is $31.67, occurred on May 22, 2025.
- The lowest Coinshares Valkyrie Bitcoin Fund Beneficial Interest stock price recorded was $10.94 on January 23, 2024. Since then, Coinshares Valkyrie Bitcoin Fund Beneficial Interest's stock price has risen over 170.38% to $29.58 now.
- The 52-week high stock price for BRRR is $31.67, representing a 7.07% increase from the current share price, occurred on May 22, 2025.
- The 52-week low stock price for BRRR is $14.02, indicating a -52.60% decrease from the current share price, occurred on August 05, 2024.
The table below shows more information about BRRR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $29.95 | $29.30 | $0.65 | 255,667.0 | -0.94% |
| May 29, 2025 | $30.65 | $29.82 | $0.83 | 411,037.0 | -1.29% |
| May 28, 2025 | $30.82 | $30.23 | $0.59 | 235,028.0 | -2.76% |
| May 27, 2025 | $31.31 | $30.78 | $0.53 | 59,960.0 | +1.10% |
| May 23, 2025 | $31.12 | $30.61 | $0.515 | 102,975.0 | -2.22% |
| May 22, 2025 | $31.67 | $31.26 | $0.41 | 107,901.0 | +2.37% |
| May 21, 2025 | $31.05 | $30.03 | $1.02 | 275,380.0 | +1.45% |
| May 20, 2025 | $30.36 | $29.46 | $0.8958 | 91,839.0 | +1.54% |
| May 19, 2025 | $29.87 | $28.97 | $0.897 | 98,837.0 | +1.39% |
| May 16, 2025 | $29.53 | $29.26 | $0.27 | 70,513.0 | +0.86% |
| May 15, 2025 | $29.45 | $28.70 | $0.7499 | 46,135.0 | -0.17% |
| May 14, 2025 | $29.52 | $29.04 | $0.48 | 57,753.0 | -1.42% |
| May 13, 2025 | $29.71 | $29.13 | $0.58 | 105,850.0 | +2.95% |
| May 12, 2025 | $29.56 | $28.50 | $1.06 | 142,939.0 | -1.37% |
| May 09, 2025 | $29.33 | $28.95 | $0.38 | 73,109.0 | +1.88% |
| May 08, 2025 | $28.76 | $28.04 | $0.7199 | 169,909.0 | +5.41% |
| May 07, 2025 | $27.58 | $27.11 | $0.47 | 78,613.0 | +1.27% |
| May 06, 2025 | $26.91 | $26.38 | $0.53 | 75,700.0 | +0.64% |
| May 05, 2025 | $26.84 | $26.46 | $0.375 | 183,797.0 | -2.70% |
| May 02, 2025 | $27.71 | $27.35 | $0.36 | 177,768.0 | +0.40% |
Coinshares Valkyrie Bitcoin Fund Beneficial Interest Stock (BRRR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Coinshares Valkyrie Bitcoin Fund Beneficial Interest stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BRRR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Coinshares Valkyrie Bitcoin Fund Beneficial Interest stock price history provides a foundation for understanding how the company's stock has evolved over time.
Coinshares Valkyrie Bitcoin Fund Beneficial Interest Stock (BRRR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $31.67 | $26.38 | $5.29 | 3,379,132.0 | +11.12% |
| Apr, 2025 | $27.11 | $21.41 | $5.70 | 5,416,763.0 | +14.25% |
| Mar, 2025 | $26.37 | $21.86 | $4.51 | 9,214,064.0 | -2.14% |
| Feb, 2025 | $28.90 | $22.96 | $5.94 | 12,716,746.0 | -17.15% |
| Jan, 2025 | $30.36 | $25.25 | $5.11 | 7,484,489.0 | +8.66% |
Coinshares Valkyrie Bitcoin Fund Beneficial Interest Stock (BRRR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $30.67 | $25.81 | $4.86 | 6,288,985.0 | -2.98% |
| Nov, 2024 | $28.24 | $18.99 | $9.25 | 5,616,323.0 | +38.86% |
| Oct, 2024 | $20.86 | $16.66 | $4.20 | 4,383,168.0 | +10.07% |
| Sep, 2024 | $18.86 | $15.06 | $3.80 | 5,100,667.0 | +8.25% |
| Aug, 2024 | $18.55 | $14.02 | $4.53 | 6,077,011.0 | -10.12% |
| Jul, 2024 | $19.76 | $15.58 | $4.18 | 8,225,517.0 | +8.77% |
| Jun, 2024 | $20.38 | $16.71 | $3.67 | 3,590,946.0 | -11.37% |
| May, 2024 | $20.23 | $16.04 | $4.19 | 10,163,442.0 | +14.58% |
| Apr, 2024 | $20.49 | $16.71 | $3.78 | 11,694,222.0 | -16.89% |
| Mar, 2024 | $20.88 | $16.85 | $4.03 | 20,288,283.0 | +14.51% |
| Feb, 2024 | $18.26 | $11.99 | $6.27 | 5,489,712.0 | +45.77% |
| Jan, 2024 | $14.90 | $10.94 | $3.96 | 2,868,789.0 | +0.00% |
0.16%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):