Quantcast

Aberdeen Standard Bloomberg All Commodity Strategy K-1 Free ETF Historical Stock Prices

(ETF)
BCI 
$22.36
*  
0.02
0.09%
Get BCI Alerts
*Delayed - data as of Jan. 23, 2019  -  Find a broker to begin trading BCI 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-OCT-2018 TO 22-JAN-2019

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.
16:00 22.41 22.44 22.283 22.36 22,558
01/22/2019 22.47 22.47 22.2678 22.38 69,923
01/18/2019 22.46 22.685 22.42 22.62 24,121
01/17/2019 22.3669 22.49 22.2892 22.48 15,805
01/16/2019 22.5 22.881 22.322 22.39 21,542
01/15/2019 22.34 22.42 22.3 22.35 19,406
01/14/2019 22.22 22.34 22.22 22.26 33,146
01/11/2019 22.21 22.26 22.17 22.2403 16,825
01/10/2019 22.23 22.23 22.134 22.1789 69,961
01/09/2019 22.17 22.317 22.14 22.27 28,822
01/08/2019 22.05 22.08 21.98 22.01 19,068
01/07/2019 21.95 22.03 21.91 21.93 49,330
01/04/2019 21.83 21.885 21.78 21.8519 24,519
01/03/2019 21.56 21.6399 21.41 21.6087 24,971
01/02/2019 21.28 21.667 21.28 21.46 20,698
12/31/2018 21.63 21.63 21.36 21.5 264,569
12/28/2018 21.92 21.95 21.584 21.639 136,831
12/27/2018 21.39 21.745 21.39 21.68 169,812
12/26/2018 21.87 21.87 21.6013 21.8324 182,097
12/24/2018 21.81 21.81 21.63 21.63 81,303
12/21/2018 21.96 21.96 21.795 21.7965 81,584
12/20/2018 22.56 22.56 21.565 22.04 97,249
12/19/2018 22.358 22.48 22.323 22.37 481,766
12/18/2018 22.4 22.598 22.3402 22.36 30,215
12/17/2018 22.7889 22.7899 22.5 22.5 42,269
12/14/2018 22.89 23 22.8222 22.8279 34,767
12/13/2018 25.25 25.47 23.11 23.2477 186,382
12/12/2018 23.23 23.278 23.07 23.07 412,232
12/11/2018 23.41 23.41 23.21 23.2552 27,322
12/10/2018 23.32 23.46 23.2201 23.28 44,681
12/07/2018 23.62 23.664 23.504 23.53 117,921
12/06/2018 23 23.305 23 23.25 659,520
12/04/2018 23.59 23.6 23.44 23.48 672,384
12/03/2018 23.43 23.43 23.261 23.36 40,739
11/30/2018 23.09 23.24 23.07 23.22 38,082
11/29/2018 24 24 23.12 23.22 570,544
11/28/2018 23.052 23.31 22.97 23.21 855,574
11/27/2018 22.82 22.8799 22.735 22.84 224,171
11/26/2018 22.96 22.97 22.8 22.94 39,947
11/23/2018 23.4 23.4 23.0405 23.08 23,450
11/21/2018 23.38 23.66 23.38 23.43 40,789
11/20/2018 23.4 23.53 23.1341 23.3405 26,995
11/19/2018 23.71 23.8886 23.565 23.78 50,819
11/16/2018 23.2846 23.68 23.2846 23.6559 62,417
11/15/2018 23.85 23.85 23.19 23.19 59,656
11/14/2018 23.54 23.8499 23.54 23.8399 25,800
11/13/2018 23.27 23.2764 23.09 23.09 30,806
11/12/2018 23.33 23.435 23.2721 23.2984 25,511
11/09/2018 23.2 23.4483 22.8638 23.3002 20,438
11/08/2018 23.45 23.48 23.36 23.38 28,948
11/07/2018 23.38 23.565 23.38 23.48 35,662
11/06/2018 23.59 23.59 23.4471 23.49 27,379
11/05/2018 23.67 23.7704 23.6 23.628 18,351
11/02/2018 23.52 23.5777 23.5 23.5777 13,538
11/01/2018 23.24 23.6 23.24 23.455 88,601
10/31/2018 23.45 23.5052 23.3401 23.3796 12,329
10/30/2018 23.69 23.69 23.44 23.49 61,317
10/29/2018 23.7729 23.7729 23.61 23.62 53,630
10/26/2018 23.68 23.9099 23.68 23.89 101,356
10/25/2018 23.84 23.84 23.605 23.73 25,494
10/24/2018 23.94 24 22.71 23.78 106,266
10/23/2018 24.013 24.013 23.8812 23.9056 13,340
10/22/2018 24.08 24.12 24.0559 24.07 22,570
*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?

Smart Portfolio