Global X Blockchain UCITS ETF - BKCH.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	13.09	13.12	13.12	13.17	12.92	761
September 05, 2025	13.08	12.81	12.81	13.42	12.69	513
September 04, 2025	13.62	13.04	13.04	13.62	13.04	2,197
September 03, 2025	13.78	13.76	13.76	13.94	13.76	7,714
September 02, 2025	13.75	13.75	13.75	13.82	13.64	20,870
September 01, 2025	13.92	13.73	13.73	13.92	13.28	13,161
August 29, 2025	13.66	13.28	13.28	13.8	13.28	6,621
August 28, 2025	13.52	13.44	13.44	13.57	13.35	335
August 27, 2025	13.4	13.28	13.28	13.4	13.25	473
August 26, 2025	12.96	13.06	13.06	13.21	12.72	407
August 22, 2025	12.59	13.2	13.2	13.29	12.32	107
August 21, 2025	12.68	12.45	12.45	12.7	12.43	3,274
August 20, 2025	12.44	12.27	12.27	12.44	11.78	2,141
August 19, 2025	13.09	12.57	12.57	13.1	12.5	20,329
August 18, 2025	12.44	13.08	13.08	13.11	12.17	809
August 15, 2025	12.91	12.36	12.36	12.91	12.2	339
August 14, 2025	11.68	12.2	12.2	12.48	11.68	3,903
August 13, 2025	12	11.99	11.99	12.41	11.83	2,547
August 12, 2025	11.97	12.06	12.06	12.06	11.77	782
August 11, 2025	11.99	12.08	12.08	12.56	11.99	946
August 08, 2025	12.18	11.57	11.57	12.18	11.49	48,389
August 07, 2025	12.17	12.07	12.07	12.47	12.01	3,535
August 06, 2025	12.06	11.71	11.71	12.06	11.51	2,531
August 05, 2025	11.95	11.38	11.38	11.97	11.38	5,254
August 04, 2025	11.62	11.57	11.57	11.66	10.89	2,956
August 01, 2025	12.14	11.27	11.27	12.14	10.85	15,436
July 31, 2025	12.65	12.57	12.57	12.69	12.18	1,856
July 30, 2025	12.14	12.28	12.28	12.46	12.14	615
July 29, 2025	12.95	12.07	12.07	12.95	12.07	3,022
July 28, 2025	13.26	12.68	12.68	13.53	12.68	3,946
July 25, 2025	13.24	12.84	12.84	13.27	12.75	6,727
July 24, 2025	13.4	13.34	13.34	13.47	13.05	783
July 23, 2025	13.69	13.15	13.15	13.69	12.83	7,757
July 22, 2025	12.98	13.2	13.2	13.31	12.88	20,087
July 21, 2025	13.62	14	14	14.13	13.3	4,188
July 18, 2025	13.76	13.33	13.33	13.82	13.25	7,207
July 17, 2025	12.99	13.21	13.21	13.22	12.77	1,840
July 16, 2025	12.33	12.67	12.67	12.85	12.3	3,979
July 15, 2025	12.53	12.24	12.24	12.53	12.24	12,363
July 14, 2025	12.65	12.58	12.58	13.1	12.32	5,810
July 11, 2025	12.7	12.42	12.42	12.92	12.42	3,029
July 10, 2025	12.07	12.31	12.31	12.33	11.69	3,605
July 09, 2025	12.04	11.83	11.83	12.04	11.64	6,389
July 08, 2025	11.97	11.99	11.99	12.24	11.82	4,850
July 07, 2025	12.12	11.9	11.9	12.61	11.4	11,916
July 04, 2025	12.1	12.1	12.1	12.25	12.09	98
July 03, 2025	12	12.25	12.25	12.46	12	3,527
July 02, 2025	11.11	11.72	11.72	11.77	11.11	11,426
July 01, 2025	11.13	11.14	11.14	11.33	10.86	21,356
June 30, 2025	10.91	11.04	11.04	11.08	10.79	1,648
June 27, 2025	11	10.66	10.66	11.04	10.65	8,920
June 26, 2025	10.03	10.09	10.09	10.47	10.03	612
June 25, 2025	10.1	10.25	10.25	10.5	10.1	12,995
June 24, 2025	9.75	9.95	9.95	9.99	9.56	6,248
June 23, 2025	9.5	9.41	9.41	9.66	9.26	1,435
June 20, 2025	9.78	9.78	9.78	10	9.78	2,029
June 19, 2025	9.83	9.59	9.59	9.83	9.59	721
June 18, 2025	9.65	9.57	9.57	9.65	9.43	1,867
June 17, 2025	9.67	9.66	9.66	9.92	9.66	5,483
June 16, 2025	10.05	9.89	9.89	10.05	9.76	1,125

Global X Blockchain UCITS ETF (BKCH.L) LSE