ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Grayscale Bitcoin Cash TR Bch (OP: BCHG )

7.930 -0.390 (-4.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 15, 2024 8.340 8.440 7.700 7.930 227,697 -0.39(-4.69%)
Nov 14, 2024 8.120 8.340 7.550 8.320 257,651 +0.20(+2.46%)
Nov 13, 2024 7.675 8.580 7.650 8.120 665,287 +0.49(+6.42%)
Nov 12, 2024 7.230 7.650 7.190 7.630 465,597 -0.57(-6.95%)
Nov 11, 2024 8.670 8.680 7.810 8.200 610,091 +1.09(+15.27%)
Nov 08, 2024 7.650 7.850 6.700 7.114 469,938 -0.60(-7.73%)
Nov 07, 2024 8.010 8.050 7.350 7.710 497,294 -0.42(-5.13%)
Nov 06, 2024 8.560 8.740 7.500 8.127 857,225 +1.11(+15.80%)
Nov 05, 2024 7.190 7.430 7.000 7.018 589,965 -0.13(-1.85%)
Nov 04, 2024 7.900 7.900 7.040 7.150 452,895 -0.81(-10.18%)
Nov 01, 2024 8.320 8.640 7.760 7.960 444,263 -0.14(-1.73%)
Oct 31, 2024 8.740 8.740 7.760 8.100 265,814 -0.67(-7.64%)
Oct 30, 2024 10.05 10.10 8.630 8.770 660,963 -1.33(-13.17%)
Oct 29, 2024 10.10 11.12 9.800 10.10 1,043,633 +0.53(+5.54%)
Oct 28, 2024 8.990 9.600 8.460 9.570 540,288 +1.27(+15.30%)
Oct 25, 2024 8.680 8.680 7.950 8.300 325,039 -0.13(-1.54%)
Oct 24, 2024 7.790 8.690 7.790 8.430 551,051 +0.71(+9.20%)
Oct 23, 2024 7.870 7.900 7.510 7.720 231,644 -0.30(-3.74%)
Oct 22, 2024 8.220 8.400 7.830 8.020 182,885 -0.46(-5.42%)
Oct 21, 2024 8.110 8.800 7.700 8.480 383,500 +0.35(+4.31%)
Oct 18, 2024 7.740 8.440 7.550 8.130 314,091 +0.64(+8.54%)
Oct 17, 2024 8.000 8.000 7.260 7.490 279,921 -0.33(-4.22%)
Oct 16, 2024 7.100 8.420 6.900 7.820 793,976 +1.16(+17.35%)
Oct 15, 2024 6.050 6.900 6.020 6.664 775,348 +0.64(+10.70%)
Oct 14, 2024 5.510 6.150 5.470 6.020 318,471 +0.68(+12.64%)
Oct 11, 2024 5.280 5.750 5.200 5.345 190,954 +0.12(+2.29%)
Oct 10, 2024 5.480 5.540 5.190 5.225 243,776 -0.26(-4.72%)
Oct 09, 2024 5.890 5.890 5.366 5.484 136,258 -0.24(-4.13%)
Oct 08, 2024 5.770 5.800 5.540 5.720 218,156 -0.03(-0.52%)
Oct 07, 2024 6.000 6.210 5.460 5.750 214,762 -0.15(-2.48%)
Oct 04, 2024 6.000 6.020 5.630 5.896 172,263 +0.15(+2.54%)
Oct 03, 2024 5.710 5.840 5.350 5.750 156,764 +0.01(+0.20%)
Oct 02, 2024 6.160 6.160 5.700 5.739 229,240 -0.25(-4.13%)
Oct 01, 2024 6.750 6.750 5.900 5.986 262,849 -0.70(-10.52%)
Sep 30, 2024 6.690 6.920 6.519 6.690 159,058 -0.26(-3.74%)
Sep 27, 2024 6.900 7.150 6.760 6.950 176,093 +0.37(+5.62%)
Sep 26, 2024 6.460 6.790 6.260 6.580 100,299 +0.38(+6.13%)
Sep 25, 2024 6.390 6.460 6.010 6.200 144,434 -0.11(-1.74%)
Sep 24, 2024 6.310 6.400 6.110 6.310 218,877 +0.08(+1.26%)
Sep 23, 2024 6.700 7.190 6.110 6.231 378,083 -0.52(-7.68%)
Sep 20, 2024 6.850 6.950 6.500 6.750 157,527 -0.07(-0.98%)
Sep 19, 2024 7.000 7.020 6.510 6.817 240,966 +0.92(+15.54%)
Sep 18, 2024 6.060 6.240 5.720 5.900 142,501 -0.07(-1.17%)
Sep 17, 2024 6.140 6.390 5.920 5.970 235,310 -0.13(-2.13%)
Sep 16, 2024 6.550 6.550 5.760 6.100 212,290 -0.59(-8.82%)
Sep 13, 2024 6.150 6.880 6.020 6.690 233,568 +0.54(+8.78%)
Sep 12, 2024 6.280 6.510 5.620 6.150 248,619 +0.07(+1.15%)
Sep 11, 2024 5.740 6.250 5.200 6.080 251,490 +0.33(+5.74%)
Sep 10, 2024 5.700 5.950 5.460 5.750 153,893 +0.18(+3.23%)
Sep 09, 2024 4.710 5.570 4.700 5.570 415,554 +0.99(+21.71%)
Sep 06, 2024 4.880 5.150 4.434 4.577 289,551 -0.26(-5.44%)
Sep 05, 2024 5.420 5.420 4.760 4.840 417,830 -0.57(-10.52%)
Sep 04, 2024 5.550 5.600 5.390 5.409 183,152 -0.25(-4.33%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.