Skip to main content
logo
abrdn Bloomberg All Commodity Strategy K-1 Free ETF (BCI)
NYSEARCA: BCI · Real-Time Price · USD
24.75
+0.10 (0.41%)
Apr 28, 2026, 12:58 PM EDT - Market open

BCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.7524.8124.6624.79-0.55%299,494
Apr 27, 202624.6324.7724.6224.6524.650.69%2,294,171
Apr 24, 202624.4824.5424.3524.4824.48-0.41%1,623,440
Apr 23, 202624.3524.6324.3224.5824.580.99%1,819,081
Apr 22, 202624.3224.4424.3024.3424.340.75%530,433
Apr 21, 202623.8824.2023.8824.1624.161.17%920,968
Apr 20, 202623.8023.9623.7523.8823.880.97%626,539
Apr 17, 202623.5023.6723.3723.6523.65-1.91%1,767,915
Apr 16, 202624.0324.2024.0324.1124.110.71%827,539
Apr 15, 202623.9124.0123.8623.9423.94-594,513
Apr 14, 202623.9824.0223.8323.9423.940.08%764,608
Apr 13, 202624.2124.2123.8723.9223.920.93%822,513
Apr 10, 202623.7823.8723.6523.7023.70-0.46%910,898
Apr 9, 202623.9224.0123.6223.8123.810.72%1,413,805
Apr 8, 202623.4823.7023.4623.6423.64-3.94%4,128,096
Apr 7, 202624.8624.9124.5024.6124.61-0.49%1,650,071
Apr 6, 202624.7224.8624.6124.7324.730.24%1,769,402
Apr 2, 202624.7124.7524.4424.6724.672.45%996,940
Apr 1, 202624.0824.1723.9324.0824.08-0.86%1,959,474
Mar 31, 202624.4124.5324.1424.2924.290.04%2,417,937
Mar 30, 202624.3024.3524.1824.2824.280.79%1,466,424
Mar 27, 202623.8924.2023.8824.0924.092.34%1,543,796
Mar 26, 202623.5823.7423.5423.5423.540.43%1,474,936
Mar 25, 202623.1223.4823.1223.4423.440.13%1,008,595
Mar 24, 202623.3423.5223.2823.4123.411.39%1,546,768
Mar 23, 202623.3423.3622.9223.0923.09-3.31%2,383,718
Mar 20, 202623.9524.0723.7823.8823.88-0.13%4,014,217
Mar 19, 202623.9824.1523.7323.9123.91-1.32%2,074,751
Mar 18, 202624.0324.2623.9724.2324.231.08%1,388,542
Mar 17, 202623.8423.9923.8223.9723.971.10%1,179,264
Mar 16, 202623.9924.0323.6323.7123.71-1.54%1,370,512
Mar 13, 202624.0124.1723.9124.0824.08-0.54%1,070,451
Mar 12, 202624.1924.3024.0124.2124.211.98%2,105,690
Mar 11, 202623.4823.7523.2223.7423.741.58%1,996,305
Mar 10, 202623.4723.4722.6823.3723.370.95%5,478,673
Mar 9, 202624.1824.3422.8223.1523.15-1.49%6,039,264
Mar 6, 202623.2823.6423.2423.5023.503.75%2,920,279
Mar 5, 202622.5122.7822.4422.6522.651.39%1,822,429
Mar 4, 202622.2922.4122.2222.3422.340.40%1,249,003
Mar 3, 202622.5622.5822.0522.2522.250.04%3,263,948
Mar 2, 202622.3622.3622.0522.2422.241.97%1,733,914
Feb 27, 202621.7921.8521.7221.8121.811.16%1,432,256
Feb 26, 202621.4521.6221.4021.5621.560.05%3,202,430
Feb 25, 202621.5521.7821.4921.5521.550.19%1,024,814
Feb 24, 202621.4421.5321.4121.5121.51-0.14%1,000,374
Feb 23, 202621.5221.6521.4721.5421.540.37%740,363
Feb 20, 202621.3221.5021.2521.4621.460.99%916,285
Feb 19, 202621.1221.2721.0821.2521.250.71%1,806,380
Feb 18, 202620.9421.1120.9121.1021.102.18%1,597,943
Feb 17, 202620.6920.7120.5820.6520.65-1.48%793,807