Historical Stock Prices

(ETF)
BCM 
$25.903
*  
0.3686
1.4%
Get BCM Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading BCM now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 25.9025 25.903 25.9025 25.903 421
09/22/2016 26.3 26.3 26.23 26.2716 1,044
09/21/2016 25.9 26.01 25.9 26.0091 1,474
09/20/2016 25.56 25.835 25.56 25.768 4,016
09/19/2016 25.7199 25.7199 25.6921 25.6921 1,133
09/16/2016 25.548 25.583 25.548 25.583 585
09/15/2016 25.576 25.63 25.5601 25.6172 3,291
09/14/2016 25.62 25.62 25.55 25.5561 2,636
09/13/2016 25.693 25.7 25.66 25.66 1,710
09/12/2016 26.06 26.06 26.01 26.03 730
09/09/2016 26.028 26.0439 26.02 26.024 1,386
09/08/2016 26.21 26.48 26.21 26.41 4,954
09/07/2016 25.9 26.089 25.9 26.03 2,697
09/06/2016 25.73 25.9033 25.73 25.9 4,193
09/02/2016 25.59 25.63 25.59 25.63 369
09/01/2016 25.3 25.37 25.3 25.36 36,204
08/31/2016 26.02 26.02 25.575 25.575 14,184
08/30/2016 26.17 26.17 26.015 26.015 2,542
08/29/2016 26.22 26.28 26.19 26.24 5,609
08/26/2016 26.67 26.67 26.3687 26.4 11,988
08/25/2016 26.4 26.4 26.392 26.392 880
08/24/2016 26.45 26.45 26.341 26.41 7,013
08/23/2016 26.53 26.8 26.53 26.78 5,526
08/22/2016 26.798 26.8 26.715 26.715 5,676
08/19/2016 26.93 27.03 26.9 27.03 20,708
08/18/2016 27.16 27.16 27.135 27.14 703
08/17/2016 26.8 26.88 26.7235 26.87 5,830
08/16/2016 26.58 26.76 26.56 26.76 13,633
08/15/2016 26.24 26.59 26.24 26.59 8,083
08/12/2016 26.15 26.23 26.1 26.12 1,904
08/11/2016 26.12 26.12 25.991 26.0599 30,301
08/10/2016 26.02 26.13 25.698 25.738 13,982
08/09/2016 25.96 26 25.882 25.888 24,886
08/08/2016 26.5 26.5 25.8872 25.94 15,050
08/05/2016 25.62 25.78 25.62 25.76 7,647
08/04/2016 25.67 25.78 25.46 25.76 30,802
08/03/2016 25.38 25.69 25.38 25.68 45,160
08/02/2016 25.35 25.4 25.29 25.4 10,872
08/01/2016 25.4 25.452 25.4 25.452 785
07/29/2016 25.775 25.89 25.721 25.86 31,590
07/28/2016 25.98 25.98 25.57 25.62 20,250
07/27/2016 26.12 26.12 25.7 25.74 2,657
07/26/2016 25.83 25.91 25.83 25.888 1,852
07/25/2016 26.01 26.01 25.88 25.92 43,238
07/22/2016 26.18 26.25 25.998 26.21 19,202
07/21/2016 26.4 26.42 26.37 26.3899 17,755
07/20/2016 26.64 26.67 26.39 26.49 26,400
07/19/2016 26.73 26.73 26.656 26.7 25,707
07/18/2016 26.858 26.921 26.85 26.91 16,499
07/15/2016 27.15 27.15 26.91 26.96 16,453
07/14/2016 27.06 27.14 26.9801 27.025 19,940
07/13/2016 27.32 27.32 26.9541 27.05 53,923
07/12/2016 27 27.32 27 27.27 92,123
07/11/2016 26.96 26.96 26.6801 26.688 45,472
07/08/2016 26.782 26.85 26.67 26.83 131,405
07/07/2016 27.3481 27.3481 26.48 26.56 43,411
07/06/2016 26.9588 27.31 26.9588 27.302 58,218
07/05/2016 27.1059 27.25 27.07 27.215 43,095
07/01/2016 27.72 27.9556 27.67 27.9556 24,585
06/30/2016 27.53 27.64 27.47 27.6127 10,707
06/29/2016 27.675 27.76 27.66 27.66 4,443
06/28/2016 27.17 27.334 27.17 27.334 589
06/27/2016 26.716 26.9395 26.716 26.9395 1,138
06/24/2016 27.005 27.01 26.9737 26.9759 1,647
06/23/2016 27.3655 27.4499 27.365 27.366 4,553
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?