Skip to main content
abrdn Bloomberg All Commodity Strategy K-1 Free ETF (BCI)
NYSEARCA: BCI · Real-Time Price · USD
24.50
-0.07 (-0.28%)
Nov 13, 2026, 4:00 PM EST - Market closed

BCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202624.6024.6424.4524.5024.50-0.28%510,376
Nov 12, 202624.4024.5924.3224.5724.570.37%606,303
Nov 11, 202624.5524.6924.4624.4824.480.33%586,046
Nov 10, 202624.1124.4124.0724.4024.40-0.49%695,410
Nov 9, 202624.4524.6424.3724.5224.52-0.49%798,586
Nov 6, 202624.6224.7224.4924.6424.64-0.24%662,099
Nov 5, 202624.8424.8724.6424.7024.700.53%941,358
Nov 4, 202624.9825.0424.5124.5724.57-2.15%2,121,576
Nov 3, 202625.1025.1525.0525.1125.11-0.28%955,277
Nov 2, 202625.4525.4525.1525.1825.18-2.18%1,819,512
Oct 30, 202625.8625.9325.7425.7425.74-0.73%912,117
Oct 29, 202625.7225.9325.6325.9325.93-0.35%767,544
Oct 28, 202626.1326.1626.0126.0226.020.12%1,044,147
Oct 27, 202626.0726.1125.9025.9925.99-0.46%1,735,468
Oct 26, 202626.1226.2525.9626.1126.11-0.80%1,078,398
Oct 23, 202626.1526.3426.1526.3226.321.19%566,567
Oct 22, 202626.2226.2325.9926.0126.01-0.42%1,583,648
Oct 21, 202626.0926.1825.9926.1226.12-0.53%919,168
Oct 20, 202626.4026.4026.0626.2626.26-0.30%2,442,139
Oct 19, 202626.2626.4226.2426.3426.34-0.30%583,146
Oct 16, 202626.1826.4326.1326.4226.420.61%807,535
Oct 15, 202626.2926.3426.1626.2626.26-0.34%2,896,404
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