Free Trial

Valkyrie Bitcoin Fund (BRRR) Chart & Stock Price History

→ Obama’s Forever Term [exposed] (From Porter & Company) (Ad)
Free BRRR Stock Alerts
$19.39
-0.22 (-1.12%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartHeadlinesHoldingsOwnershipTrends

Valkyrie Bitcoin Fund Stock Price Performance

5 Day
Performance
+1.84%
1 Month
Performance
+7.30%
3 Month
Performance
+13.13%
Receive BRRR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Valkyrie Bitcoin Fund and its competitors with MarketBeat's FREE daily newsletter

Ad The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

BRRR Stock Chart for Wednesday, May, 29, 2024

BRRR Chart by TradingView

Valkyrie Bitcoin Fund Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$19.61$19.39
-1.12%		$19.43$19.09208,724 shs$43.63 million
05/27/2024$19.61$19.61$19.66$19.00149,800 shs$44.12 million
05/24/2024$19.04$19.61
+2.99%		$19.66$19.00149,565 shs$44.12 million
05/23/2024$19.76$19.04
-3.64%		$19.67$18.92195,754 shs$42.84 million
05/22/2024$19.65$19.76
+0.56%		$20.03$19.65133,591 shs$44.46 million
05/21/2024$19.88$19.65
-1.16%		$20.23$19.60124,526 shs$44.21 million
05/20/2024$19.01$19.88
+4.58%		$19.89$18.94280,782 shs$44.73 million
05/17/2024$18.48$19.01
+2.87%		$19.16$18.68173,350 shs$42.77 million
05/16/2024$18.73$18.48
-1.33%		$18.85$18.32364,017 shs$41.58 million
05/15/2024$17.46$18.73
+7.27%		$18.85$18.14972,277 shs$42.14 million
05/14/2024$17.91$17.46
-2.51%		$17.65$17.32126,259 shs$39.29 million
05/13/2024$17.21$17.91
+4.07%		$18.01$17.75359,474 shs$716,000.00
05/10/2024$17.71$17.21
-2.82%		$17.90$17.071.27 million shs$38.72 million
05/09/2024$17.62$17.71
+0.51%		$17.78$17.26473,722 shs$39.85 million
05/08/2024$17.89$17.62
-1.51%		$17.80$17.52284,978 shs$39.65 million
05/07/2024$17.91$17.89
-0.11%		$18.25$17.81431,320 shs$40.25 million
05/06/2024$17.63$17.91
+1.59%		$18.21$17.81292,366 shs$40.30 million
05/03/2024$16.84$17.63
+4.69%		$17.67$17.37569,430 shs$39.67 million
05/02/2024$16.13$16.84
+4.40%		$16.90$16.532.80 million shs$37.89 million
05/01/2024$16.73$16.13
-3.59%		$16.82$16.05657,134 shs$36.29 million
04/30/2024$17.84$16.73
-6.22%		$17.43$16.71649,576 shs$37.64 million
04/29/2024$18.07$17.84
-1.27%		$17.91$17.50227,361 shs$40.14 million
04/26/2024$18.34$18.07
-1.47%		$18.38$17.93579,370 shs$40.66 million
04/25/2024$18.13$18.34
+1.16%		$18.40$17.82628,594 shs$41.27 million
04/24/2024$18.87$18.13
-3.92%		$18.82$18.071.16 million shs$725,000.00
04/23/2024$18.87$18.87$19.05$18.77287,855 shs$42.46 million
04/22/2024$18.26$18.87
+3.34%		$18.97$18.65349,918 shs$42.46 million
04/19/2024$18.01$18.26
+1.39%		$18.46$18.04430,389 shs$41.09 million
04/18/2024$17.30$18.01
+4.10%		$18.21$17.64439,124 shs$40.52 million
04/17/2024$17.80$17.30
-2.81%		$17.86$16.92950,470 shs$38.93 million
04/16/2024$17.96$17.80
-0.89%		$17.95$17.51400,362 shs$40.05 million
04/15/2024$18.97$17.96
-5.32%		$18.87$17.70502,087 shs$40.41 million
04/12/2024$19.99$18.97
-5.10%		$19.94$18.48938,047 shs$42.68 million
04/11/2024$19.88$19.99
+0.55%		$20.10$19.73249,964 shs$44.98 million
04/10/2024$19.56$19.88
+1.64%		$19.88$19.15321,421 shs$44.73 million
04/09/2024$20.36$19.56
-3.93%		$20.13$19.37590,710 shs$44.01 million
04/08/2024$19.12$20.36
+6.49%		$20.49$20.22306,186 shs$45.81 million
04/05/2024$19.45$19.12
-1.70%		$19.45$18.98379,294 shs$43.02 million
04/04/2024$18.68$19.45
+4.12%		$19.68$19.07646,107 shs$43.76 million
04/03/2024$18.71$18.68
-0.16%		$18.96$18.59310,339 shs$42.03 million
You won't believe what Citigroup just did to it's depositors (Ad)

The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...

CLICK HERE TO GET YOUR GUIDE NOW
04/02/2024$19.79$18.71
-5.46%		$18.81$18.32781,221 shs$42.10 million
04/01/2024$20.13$19.79
-1.69%		$19.90$19.33561,393 shs$44.53 million
03/29/2024$20.13$20.13$20.36$20.01564,147 shs$45.29 million
03/28/2024$19.48$20.13
+3.34%		$20.36$20.01560,000 shs$45.29 million
03/27/2024$19.72$19.48
-1.22%		$20.37$19.42790,530 shs$43.83 million
03/26/2024$20.17$19.72
-2.23%		$20.14$19.681.75 million shs$44.37 million
03/25/2024$18.14$20.17
+11.19%		$20.20$19.01888,987 shs$45.38 million
03/22/2024$18.51$18.14
-2.00%		$18.23$17.782.83 million shs$40.82 million
03/21/2024$18.69$18.51
-0.96%		$19.21$18.411.60 million shs$41.65 million
03/20/2024$18.26$18.69
+2.35%		$18.74$17.621.11 million shs$42.05 million
03/19/2024$18.98$18.26
-3.79%		$18.64$17.67871,978 shs$41.09 million
03/18/2024$19.59$18.98
-3.11%		$19.43$18.901.11 million shs$42.71 million
03/15/2024$19.67$19.59
-0.41%		$20.04$19.16596,389 shs$44.08 million
03/14/2024$20.86$19.67
-5.70%		$20.64$19.442.46 million shs$44.26 million
03/13/2024$20.27$20.86
+2.91%		$20.88$20.401.18 million shs$46.94 million
03/12/2024$20.47$20.27
-0.98%		$20.78$19.501.05 million shs$45.61 million
03/11/2024$19.66$20.47
+4.12%		$20.70$20.27519,803 shs$46.06 million
03/08/2024$19.22$19.66
+2.29%		$19.96$18.79853,884 shs$44.24 million
03/07/2024$19.04$19.22
+0.95%		$19.32$18.93409,245 shs$43.25 million
03/06/2024$17.58$19.04
+8.30%		$19.20$18.58347,834 shs$42.84 million
03/05/2024$19.23$17.58
-8.58%		$19.72$16.85889,699 shs$39.56 million
03/04/2024$17.88$19.23
+7.55%		$19.30$18.58262,915 shs$43.27 million
03/01/2024$17.58$17.88
+1.71%		$17.95$17.38186,855 shs$40.23 million
02/29/2024$17.14$17.58
+2.57%		$18.05$17.21184,587 shs$39.56 million
02/28/2024$16.18$17.14
+5.93%		$18.26$16.77850,567 shs$38.57 million
02/27/2024$15.47$16.18
+4.59%		$16.34$15.99317,168 shs$36.41 million

Related Companies:
This page (NASDAQ:BRRR) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Bill Clinton Backing Biden Replacement???
The Freeport Society
Elon to Transform U.S. Economy?
Porter & Company
Top 5 AI Stocks to Buy for 2024
Market Moving Trends