Skip to main content
logo
abrdn Bloomberg All Commodity Strategy K-1 Free ETF (BCI)
NYSEARCA: BCI · Real-Time Price · USD
26.56
-0.21 (-0.78%)
Sep 16, 2026, 4:00 PM EDT - Market closed

BCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 202626.8326.8426.5126.5626.56-0.78%2,051,153
Sep 15, 202626.6126.8426.5626.7726.771.25%1,222,023
Sep 14, 202626.5926.7026.3826.4426.44-0.15%1,772,879
Sep 11, 202626.6126.6126.3626.4826.48-1.23%1,702,956
Sep 10, 202626.5726.8126.4526.8126.811.63%1,606,731
Sep 9, 202626.3526.4626.3026.3826.380.76%925,356
Sep 8, 202626.1326.3726.0326.1826.180.96%1,064,678
Sep 4, 202625.9125.9925.7425.9325.93-0.46%1,027,981
Sep 3, 202626.0226.1425.9526.0526.05-0.15%1,087,965
Sep 2, 202625.9326.1825.9326.0926.090.15%2,594,665
Sep 1, 202625.7526.1225.7226.0526.051.32%3,160,860
Aug 31, 202625.5325.7425.5325.7125.711.06%1,223,632
Aug 28, 202625.5325.5925.4125.4425.44-988,710
Aug 27, 202625.2725.5925.2625.4425.440.71%1,601,030
Aug 26, 202625.0025.3325.0025.2625.260.56%1,121,428
Aug 25, 202624.9825.2124.9825.1225.12-0.83%900,542
Aug 24, 202625.5725.5725.2925.3325.33-0.59%904,948
Aug 21, 202625.4825.5625.4325.4825.480.63%934,537
Aug 20, 202625.2825.3625.2325.3225.320.76%946,097
Aug 19, 202625.0725.2425.0625.1325.130.96%1,037,798
Aug 18, 202624.9424.9924.8424.8924.89-0.20%1,350,064
Aug 17, 202624.6224.9524.6224.9424.941.59%850,775
Aug 14, 202624.3824.6024.3824.5524.550.74%1,544,623
Aug 13, 202624.4924.5324.3524.3724.37-1.22%546,802
Aug 12, 202624.6024.7024.5524.6724.670.65%1,522,992
Aug 11, 202624.4524.5324.3824.5124.510.08%1,616,904
Aug 10, 202624.2124.5224.2024.4924.492.77%1,797,525
Aug 7, 202623.8323.9723.8123.8323.830.42%735,830
Aug 6, 202623.5423.7523.5423.7323.730.81%1,206,921
Aug 5, 202623.5623.6023.4423.5423.540.81%2,295,602
Aug 4, 202623.4623.4623.2923.3523.35-1.48%2,668,460
Aug 3, 202623.5823.7323.4923.7023.70-0.96%937,918
Jul 31, 202624.0424.0523.8623.9323.93-0.21%2,488,070
Jul 30, 202623.9524.0523.9223.9823.98-0.21%533,597
Jul 29, 202623.9824.0923.8924.0324.031.61%591,443
Jul 28, 202623.6923.7723.5223.6523.65-0.88%964,286
Jul 27, 202624.1024.1023.8323.8623.86-2.57%1,395,228
Jul 24, 202624.4924.5624.3924.4924.49-0.57%733,602
Jul 23, 202624.6224.7924.6224.6324.630.65%2,071,429
Jul 22, 202624.3824.5324.3824.4724.470.95%545,024
Jul 21, 202624.1224.2424.0924.2424.241.34%3,287,577
Jul 20, 202623.8623.9723.8123.9223.920.46%1,337,869
Jul 17, 202623.6923.8623.6423.8123.811.23%21,232,809
Jul 16, 202623.6823.7123.4723.5223.52-1.09%541,132
Jul 15, 202623.6623.7823.5623.7823.780.76%445,249
Jul 14, 202623.5923.6523.4923.6023.601.09%5,152,326
Jul 13, 202623.1223.3823.0423.3523.351.54%832,247
Jul 10, 202622.9423.0222.9022.9922.99-1,619,236
Jul 9, 202623.0923.1522.9822.9922.99-0.69%498,053
Jul 8, 202623.1023.2723.0223.1523.150.96%1,174,559