Skip to main content
logo
abrdn Bloomberg All Commodity Strategy K-1 Free ETF (BCI)
NYSEARCA: BCI · Real-Time Price · USD
23.81
+0.29 (1.23%)
At close: Jul 17, 2026, 4:00 PM EDT
23.82
+0.01 (0.02%)
After-hours: Jul 17, 2026, 8:00 PM EDT

BCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202623.6923.8623.6423.8123.811.23%4,464,559
Jul 16, 202623.6823.7123.4723.5223.52-1.09%540,979
Jul 15, 202623.6623.7823.5623.7823.780.76%445,199
Jul 14, 202623.5923.6523.4923.6023.601.09%5,152,308
Jul 13, 202623.1223.3823.0423.3523.351.54%829,897
Jul 10, 202622.9423.0222.9022.9922.99-1,619,230
Jul 9, 202623.0923.1522.9822.9922.99-0.69%498,053
Jul 8, 202623.1023.2723.0223.1523.150.96%1,174,558
Jul 7, 202622.7322.9522.7222.9322.930.88%522,591
Jul 6, 202622.6022.7722.5622.7322.731.93%2,441,890
Jul 2, 202622.2522.3722.2122.3022.300.22%524,145
Jul 1, 202622.3022.4122.2322.2522.25-0.40%417,239
Jun 30, 202622.4522.4522.2522.3422.340.90%2,267,647
Jun 29, 202622.2322.2322.1222.1422.14-0.67%729,837
Jun 26, 202622.3122.3522.2322.2922.29-0.67%1,708,806
Jun 25, 202622.1822.4822.1422.4422.441.68%1,104,056
Jun 24, 202622.0922.2122.0022.0722.07-1.95%1,825,221
Jun 23, 202622.4722.5522.4422.5122.51-1.23%625,408
Jun 22, 202622.8522.8822.7422.7922.79-0.65%2,652,967
Jun 18, 202622.8922.9722.6922.9422.94-0.17%1,555,773
Jun 17, 202623.1723.3922.9522.9822.98-0.69%2,138,489
Jun 16, 202623.0423.2123.0323.1423.14-0.47%2,812,715
Jun 15, 202623.1523.2523.1523.2523.25-0.56%676,481
Jun 12, 202623.4023.5323.3523.3823.38-0.47%1,630,139
Jun 11, 202623.6023.7223.4123.4923.49-0.63%1,006,604
Jun 10, 202623.6723.8123.6423.6423.64-831,478
Jun 9, 202623.8323.8523.5023.6423.64-1.25%1,171,265
Jun 8, 202623.9624.0423.9223.9423.940.17%648,701
Jun 5, 202624.2124.2523.8623.9023.90-2.37%860,854
Jun 4, 202624.5724.5924.4124.4824.48-1.05%844,015
Jun 3, 202624.8024.8224.7224.7424.74-0.12%1,177,150
Jun 2, 202624.7024.7924.6524.7724.770.53%1,152,963
Jun 1, 202624.7024.8524.5724.6424.640.82%1,544,800
May 29, 202624.5124.5624.3324.4424.44-0.53%1,465,754
May 28, 202624.4624.6024.2524.5724.570.94%1,941,490
May 27, 202624.2824.4524.2524.3424.34-1.26%1,023,710
May 26, 202624.7724.8824.6524.6524.65-1.20%2,173,954
May 22, 202624.9925.1324.8524.9524.95-0.48%745,889
May 21, 202625.4525.4624.9625.0725.07-0.87%1,061,304
May 20, 202625.5725.6025.1525.2925.29-1.71%1,570,022
May 19, 202625.7325.7925.6125.7325.730.39%764,917
May 18, 202625.4825.8425.4625.6325.631.02%731,440
May 15, 202625.3125.4125.2525.3725.37-0.67%1,222,289
May 14, 202625.4725.5525.4025.5425.54-0.82%1,718,993
May 13, 202625.8825.9725.7225.7525.75-0.62%625,476
May 12, 202625.6925.9125.6325.9125.911.65%2,760,954
May 11, 202625.2825.5325.2525.4925.492.45%596,169
May 8, 202624.8024.9624.8024.8824.880.20%946,802
May 7, 202624.5524.9024.4324.8324.830.04%809,735
May 6, 202624.9324.9724.7724.8224.82-2.24%987,351