Quantcast

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

(ETF)
BCI 
$23.1581
*  
0.1403
0.6%
Get BCI Alerts
*Delayed - data as of Nov. 13, 2018 14:41 ET  -  Find a broker to begin trading BCI now


Community Rating:
View:    BCI Real Time
 
 
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 12-AUG-2018 TO 12-NOV-2018

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.
14:41 23.24 23.2764 23.1299 23.1581 27,570
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
10/19/2018 24.21 24.23 24.1201 24.16 21,197
10/18/2018 24.1349 24.1946 24.0552 24.058 21,685
10/17/2018 24.4145 24.45 24.28 24.3656 199,996
10/16/2018 24.43 24.48 24.3928 24.4301 402,571
10/15/2018 24.28 24.4894 24.28 24.4327 30,814
10/12/2018 24.29 24.29 24.16 24.23 12,729
10/11/2018 24.18 24.4394 24.04 24.07 30,135
10/10/2018 24.46 24.46 24.17 24.1896 50,118
10/09/2018 24.384 24.4925 24.37 24.4925 16,216
10/08/2018 24.3 24.4095 24.3 24.4095 4,431
10/05/2018 24.75 24.75 24.3473 24.4 15,198
10/04/2018 24.5936 24.5936 24.3201 24.3875 7,846
10/03/2018 24.5232 24.6553 24.48 24.6145 25,119
10/02/2018 24.22 24.46 24.22 24.43 14,463
10/01/2018 23.93 24.27 23.93 24.24 34,778
09/28/2018 23.8 24.01 23.8 23.92 28,375
09/27/2018 23.74 24.04 23.53 23.76 24,166
09/26/2018 23.82 23.8625 23.72 23.7479 34,073
09/25/2018 23.82 23.9232 23.82 23.859 20,895
09/24/2018 23.64 23.849 23.64 23.7853 16,722
09/21/2018 23.53 23.68 23.53 23.68 20,109
09/20/2018 23.22 23.5599 23.22 23.54 18,166
09/19/2018 22.96 23.4 22.96 23.371 24,700
09/18/2018 23.11 23.2297 23.11 23.2099 16,156
09/17/2018 23.13 23.16 23.02 23.033 18,595
09/14/2018 22.99 23.18 22.99 23.06 18,788
09/13/2018 23.37 23.43 23.1701 23.19 40,872
09/12/2018 23.24 23.4899 23.24 23.4001 16,285
09/11/2018 23.19 23.279 23.19 23.275 13,920
09/10/2018 23.22 23.29 23.22 23.2535 31,946
09/07/2018 23.1 23.17 23.0613 23.16 15,103
09/06/2018 23.05 23.28 23.05 23.12 84,615
09/05/2018 23.23 23.26 23.1602 23.2 11,972
09/04/2018 23.26 23.34 23.23 23.25 31,074
08/31/2018 23.67 23.67 23.44 23.4752 25,410
08/30/2018 23.51 23.51 23.37 23.42 23,553
08/29/2018 23.43 23.695 23.3942 23.51 138,962
08/28/2018 23.51 23.51 23.3353 23.34 35,022
08/27/2018 23.4976 23.5399 23.43 23.5 23,446
08/24/2018 23.4833 23.5333 23.4101 23.44 13,411
08/23/2018 23.5 23.5 23.2468 23.2698 15,563
08/22/2018 23.4033 23.4699 23.39 23.4322 12,070
08/21/2018 23.43 23.4336 23.3529 23.3529 18,470
08/20/2018 23.55 23.55 23.331 23.3566 65,056
08/17/2018 23.36 23.42 23.2577 23.42 15,782
08/16/2018 23.17 23.26 23.17 23.23 47,185
08/15/2018 23.22 23.22 22.97 23.02 10,358
08/14/2018 23.44 23.55 23.42 23.55 32,807
08/13/2018 23.34 23.49 23.26 23.42 31,282
*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