Quantcast

iPath Pure Beta Broad Commodity ETN Historical Stock Prices

(ETF)
BCM 
$28.89
*  
0.0173
0.06%
Get BCM Alerts
*Delayed - data as of Aug. 14, 2018 13:22 ET  -  Find a broker to begin trading BCM now


Community Rating:
View:    BCM 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

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

Select the Timeframe:

Results for: 3 Month, From 13-MAY-2018 TO 13-AUG-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.
13:22 N/A 28.89 28.89 28.89 235
08/13/2018 28.8727 28.8727 28.8727 28.8727 00
08/10/2018 28.8508 28.8727 28.8508 28.8727 890
08/09/2018 29.16 29.16 28.994 28.994 440
08/08/2018 29.31 29.38 29.27 29.28 47,302
08/07/2018 29.3788 29.3788 29.37 29.37 459
08/06/2018 29.09 29.15 29.09 29.124 850
08/03/2018 29.01 29.06 29.01 29.06 3,472
08/02/2018 28.81 29.05 28.81 29.0096 2,990
08/01/2018 29.05 29.05 28.8996 28.8996 1,028
07/31/2018 29.3704 29.42 29.3704 29.42 2,518
07/30/2018 29.44 29.44 29.368 29.368 1,674
07/27/2018 29.29 29.29 29.171 29.171 11,587
07/26/2018 29.355 29.38 29.2612 29.29 2,721
07/25/2018 29.25 29.2858 29.21 29.2858 11,355
07/24/2018 28.87 29.096 28.87 29.0299 1,780
07/23/2018 28.7967 28.87 28.7967 28.865 3,082
07/20/2018 28.76 28.777 28.76 28.777 512
07/19/2018 28.5888 28.5888 28.5888 28.5888 127
07/18/2018 28.6712 28.71 28.6712 28.696 1,016
07/17/2018 28.55 28.55 28.55 28.55 00
07/16/2018 28.68 28.68 28.55 28.55 460
07/13/2018 28.92 29.0788 28.92 28.9505 831
07/12/2018 29.0399 29.0399 29.0194 29.0194 816
07/11/2018 29.14 29.14 29.14 29.14 851
07/10/2018 29.66 29.72 29.64 29.706 9,017
07/09/2018 29.6867 29.7312 29.6867 29.7312 443
07/06/2018 29.52 29.6592 29.52 29.6592 1,424
07/05/2018 29.53 29.57 29.4388 29.4388 2,785
07/03/2018 29.68 29.68 29.68 29.68 1,847
07/02/2018 29.56 29.5622 29.52 29.52 2,114
06/29/2018 29.79 29.79 29.79 29.79 00
06/28/2018 29.79 29.79 29.79 29.79 145
06/27/2018 29.94 29.9652 29.7901 29.7901 20,721
06/26/2018 29.7 29.7329 29.7 29.727 2,482
06/25/2018 29.5 29.5155 29.4806 29.4806 815
06/22/2018 29.6981 29.8819 29.6981 29.8819 597
06/21/2018 29.5013 29.5013 29.5013 29.5013 509
06/20/2018 29.64 29.664 29.587 29.587 1,217
06/19/2018 29.6244 29.6373 29.57 29.6373 747
06/18/2018 29.81 29.8844 29.81 29.8844 4,301
06/15/2018 30.09 30.1071 29.82 29.82 6,909
06/14/2018 30.69 30.69 30.69 30.69 00
06/13/2018 30.69 30.69 30.69 30.69 468
06/12/2018 30.64 30.7068 30.64 30.69 31,782
06/11/2018 30.752 30.752 30.7317 30.7334 1,002
06/08/2018 30.7242 30.75 30.7242 30.75 1,733
06/07/2018 30.7 30.7 30.7 30.7 00
06/06/2018 30.77 30.77 30.7 30.7 663
06/05/2018 30.67 30.69 30.67 30.69 4,202
06/04/2018 30.6 30.61 30.5713 30.5713 2,991
06/01/2018 30.764 30.764 30.764 30.764 324
05/31/2018 30.89 30.927 30.89 30.927 344
05/30/2018 31 31.0476 30.9912 31.0476 1,175
05/29/2018 30.718 30.745 30.71 30.745 1,578
05/25/2018 31.01 31.01 30.9873 30.9873 371
05/24/2018 31.2 31.3342 31.2 31.3342 1,189
05/23/2018 31.4332 31.44 31.3976 31.3976 585
05/22/2018 31.46 31.46 31.3728 31.3728 2,899
05/21/2018 31.12 31.25 31.12 31.25 665
05/18/2018 31.0212 31.0212 31.0212 31.0212 249
05/17/2018 31.0404 31.0404 31.0404 31.0404 603
05/16/2018 30.8701 31.0098 30.8701 31.0098 1,563
05/15/2018 30.86 31.01 30.86 30.9556 645
05/14/2018 31.1002 31.1002 31.1002 31.1002 3,908
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for BCM

Research Brokers before you trade

Want to trade FX?

Smart Portfolio