abrdn Bloomberg All Commodity Strategy K-1 Free ETF (BCI)
NYSEARCA: BCI · Real-Time Price · USD
22.01
+0.12 (0.55%)
Oct 30, 2025, 4:00 PM EDT - Market closed

BCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202521.8722.0421.8122.0122.010.55%427,110
Oct 29, 202521.9122.0521.8621.8921.890.32%375,830
Oct 28, 202521.8121.9021.7721.8221.82-0.64%770,080
Oct 27, 202522.0722.0721.9321.9621.96-0.63%621,633
Oct 24, 202522.1222.1822.0722.1022.10-0.36%627,874
Oct 23, 202522.2022.2822.1722.1822.181.14%1,776,524
Oct 22, 202521.8621.9721.7921.9321.930.50%968,148
Oct 21, 202521.9021.9121.6821.8221.82-1.71%856,974
Oct 20, 202521.9922.2021.9622.2022.201.93%1,808,231
Oct 17, 202521.8221.8521.6821.7821.78-0.46%585,792
Oct 16, 202521.8321.9721.8121.8821.880.55%356,982
Oct 15, 202521.7621.8021.6721.7621.760.55%260,421
Oct 14, 202521.5221.7221.5121.6421.64-0.41%403,905
Oct 13, 202521.6921.7721.6521.7321.731.40%358,857
Oct 10, 202521.6721.7021.3421.4321.43-1.38%1,530,766
Oct 9, 202522.0922.1021.6921.7321.73-1.18%2,868,501
Oct 8, 202521.9822.0221.9521.9921.990.37%1,558,872
Oct 7, 202521.8721.9121.7921.9121.910.37%585,736
Oct 6, 202521.7721.8521.7621.8321.830.92%535,648
Oct 3, 202521.6721.7321.6221.6321.630.32%612,381
Oct 2, 202521.6821.6921.4921.5621.56-0.42%360,701
Oct 1, 202521.5021.6721.4021.6521.650.51%905,115
Sep 30, 202521.4621.5621.4621.5421.54-2,183,825
Sep 29, 202521.5321.6021.5221.5421.540.05%1,000,157
Sep 26, 202521.4821.5921.4421.5321.530.23%301,366
Sep 25, 202521.4521.4921.3521.4821.480.70%331,877
Sep 24, 202521.3421.4021.3121.3321.330.19%867,147
Sep 23, 202521.1921.3021.1921.2921.290.66%291,035
Sep 22, 202521.1121.1721.0721.1521.15-222,419
Sep 19, 202521.1221.2221.1221.1521.15-0.38%741,756
Sep 18, 202521.2821.2921.1921.2321.23-0.52%381,782
Sep 17, 202521.5121.5421.2921.3421.34-1.25%406,796
Sep 16, 202521.5521.6421.5521.6121.610.61%304,027
Sep 15, 202521.3821.4921.3621.4821.481.13%287,791
Sep 12, 202521.2521.3421.2321.2421.240.43%373,550
Sep 11, 202521.0521.1921.0521.1521.15-0.14%499,937
Sep 10, 202521.1221.2021.1221.1821.180.38%882,483
Sep 9, 202521.2421.2421.1021.1021.10-0.24%300,926
Sep 8, 202521.1221.1521.0621.1521.150.76%386,215
Sep 5, 202521.0621.1020.9720.9920.99-0.38%195,758
Sep 4, 202521.0421.0820.9821.0721.07-0.38%229,773
Sep 3, 202521.2421.2521.1421.1521.15-0.42%302,631
Sep 2, 202521.0621.2521.0121.2421.240.90%534,241
Aug 29, 202520.8821.0620.8821.0521.050.91%421,071
Aug 28, 202520.7820.8920.7420.8620.860.48%309,880
Aug 27, 202520.6820.7820.6720.7620.760.14%382,516
Aug 26, 202520.7120.7520.6820.7320.73-0.24%1,468,158
Aug 25, 202520.7820.8620.7620.7820.780.07%460,517
Aug 22, 202520.6520.8120.6420.7720.770.56%808,572
Aug 21, 202520.5320.6720.3720.6520.650.73%540,450