Skip to main content
logo
abrdn Bloomberg All Commodity Strategy K-1 Free ETF (BCI)
NYSEARCA: BCI · Real-Time Price · USD
25.81
+0.44 (1.73%)
May 18, 2026, 2:25 PM EDT - Market open

BCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 202625.4825.7625.4625.71-1.32%358,547
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
May 5, 202625.4725.5225.3525.3925.39-0.51%863,226
May 4, 202625.2625.6325.2525.5225.521.19%1,130,937
May 1, 202625.2525.2725.0925.2225.22-0.36%813,355
Apr 30, 202625.1325.3525.0325.3125.310.04%3,222,590
Apr 29, 202625.1525.3325.1225.3025.301.85%2,132,095
Apr 28, 202624.7524.8724.6624.8424.840.77%979,450
Apr 27, 202624.6324.7724.6224.6524.650.69%2,294,171
Apr 24, 202624.4824.5424.3524.4824.48-0.41%1,623,951
Apr 23, 202624.3524.6324.3224.5824.580.99%1,819,158
Apr 22, 202624.3224.4424.3024.3424.340.75%530,758
Apr 21, 202623.8824.2023.8824.1624.161.17%921,070
Apr 20, 202623.8023.9623.7523.8823.880.97%665,110
Apr 17, 202623.5023.6723.3723.6523.65-1.91%1,769,520
Apr 16, 202624.0324.2024.0324.1124.110.71%827,871
Apr 15, 202623.9124.0123.8623.9423.94-597,463
Apr 14, 202623.9824.0223.8323.9423.940.08%764,758
Apr 13, 202624.2124.2123.8723.9223.920.93%822,622
Apr 10, 202623.7823.8723.6523.7023.70-0.46%912,425
Apr 9, 202623.9224.0123.6223.8123.810.72%1,414,524
Apr 8, 202623.4823.7023.4623.6423.64-3.94%10,009,894
Apr 7, 202624.8624.9124.5024.6124.61-0.49%1,684,487
Apr 6, 202624.7224.8624.6124.7324.730.24%1,771,832
Apr 2, 202624.7124.7524.4424.6724.672.45%997,147
Apr 1, 202624.0824.1723.9324.0824.08-0.86%1,959,475
Mar 31, 202624.4124.5324.1424.2924.290.04%2,418,083
Mar 30, 202624.3024.3524.1824.2824.280.79%1,466,470
Mar 27, 202623.8924.2023.8824.0924.092.34%1,546,921
Mar 26, 202623.5823.7423.5423.5423.540.43%1,475,029
Mar 25, 202623.1223.4823.1223.4423.440.13%1,008,596
Mar 24, 202623.3423.5223.2823.4123.411.39%1,555,413
Mar 23, 202623.3423.3622.9223.0923.09-3.31%2,383,859
Mar 20, 202623.9524.0723.7823.8823.88-0.13%4,014,548
Mar 19, 202623.9824.1523.7323.9123.91-1.32%2,074,888
Mar 18, 202624.0324.2623.9724.2324.231.08%1,389,648
Mar 17, 202623.8423.9923.8223.9723.971.10%1,179,301
Mar 16, 202623.9924.0323.6323.7123.71-1.54%1,370,565
Mar 13, 202624.0124.1723.9124.0824.08-0.54%1,070,703
Mar 12, 202624.1924.3024.0124.2124.211.98%2,106,792
Mar 11, 202623.4823.7523.2223.7423.741.58%1,996,719
Mar 10, 202623.4723.4722.6823.3723.370.95%5,482,551
Mar 9, 202624.1824.3422.8223.1523.15-1.49%6,039,425