Skip to main content
logo
abrdn Bloomberg All Commodity Strategy K-1 Free ETF (BCI)
NYSEARCA: BCI · Real-Time Price · USD
26.26
-0.09 (-0.34%)
Oct 15, 2026, 4:00 PM EDT - Market closed

BCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202626.2526.3426.1726.2626.26-0.34%2,896,418
Oct 14, 202626.4226.4426.2426.3526.35-0.72%906,500
Oct 13, 202626.3926.5526.3726.5426.540.64%1,055,459
Oct 12, 202626.3726.4526.3526.3726.370.57%585,288
Oct 9, 202626.2726.4126.1226.2226.220.15%1,366,867
Oct 8, 202626.2826.3626.0826.1826.180.46%2,000,765
Oct 7, 202626.1926.2125.9326.0626.06-0.38%1,491,922
Oct 6, 202625.8726.1825.8126.1626.161.04%1,716,598
Oct 5, 202625.9426.0625.8525.8925.890.04%1,330,722
Oct 2, 202625.7425.8925.6025.8825.88-0.35%1,430,756
Oct 1, 202625.8025.9825.7525.9725.970.39%1,382,567
Sep 30, 202626.0826.1125.8525.8725.870.27%998,939
Sep 29, 202625.7325.8525.7125.8025.80-0.81%2,059,437
Sep 28, 202626.1626.1925.8626.0126.01-1.18%2,405,655
Sep 25, 202626.2326.4026.1726.3226.32-0.90%1,241,137
Sep 24, 202626.4326.7826.4326.5626.560.42%2,450,036
Sep 23, 202626.3626.4626.2726.4526.450.42%1,044,818
Sep 22, 202626.2326.4126.1926.3426.340.23%1,224,164
Sep 21, 202626.2826.3726.0726.2826.28-0.64%2,497,781
Sep 18, 202626.5426.6126.4026.4526.45-0.11%706,090
Sep 17, 202626.5426.6426.4826.4826.48-0.30%996,430
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