Skip to main content
logo
abrdn Bloomberg All Commodity Strategy K-1 Free ETF (BCI)
NYSEARCA: BCI · Real-Time Price · USD
23.83
+0.10 (0.42%)
At close: Aug 7, 2026, 4:00 PM EDT
23.83
0.00 (0.00%)
After-hours: Aug 7, 2026, 8:00 PM EDT

BCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202623.8323.9723.8123.8323.830.42%735,815
Aug 6, 202623.5423.7523.5423.7323.730.81%1,206,916
Aug 5, 202623.5623.6023.4423.5423.540.81%2,295,602
Aug 4, 202623.4623.4623.2923.3523.35-1.48%2,667,951
Aug 3, 202623.5823.7323.4923.7023.70-0.96%937,914
Jul 31, 202624.0424.0523.8623.9323.93-0.21%2,488,054
Jul 30, 202623.9524.0523.9223.9823.98-0.21%533,595
Jul 29, 202623.9824.0923.8924.0324.031.61%590,399
Jul 28, 202623.6923.7723.5223.6523.65-0.88%964,285
Jul 27, 202624.1024.1023.8323.8623.86-2.57%1,395,226
Jul 24, 202624.4924.5624.3924.4924.49-0.57%733,600
Jul 23, 202624.6224.7924.6224.6324.630.65%2,070,981
Jul 22, 202624.3824.5324.3824.4724.470.95%545,019
Jul 21, 202624.1224.2424.0924.2424.241.34%3,286,886
Jul 20, 202623.8623.9723.8123.9223.920.46%1,337,681
Jul 17, 202623.6923.8623.6423.8123.811.23%4,464,559
Jul 16, 202623.6823.7123.4723.5223.52-1.09%540,979
Jul 15, 202623.6623.7823.5623.7823.780.76%445,199
Jul 14, 202623.5923.6523.4923.6023.601.09%5,152,308
Jul 13, 202623.1223.3823.0423.3523.351.54%829,897
Jul 10, 202622.9423.0222.9022.9922.99-1,619,230
Jul 9, 202623.0923.1522.9822.9922.99-0.69%498,053
Jul 8, 202623.1023.2723.0223.1523.150.96%1,174,558
Jul 7, 202622.7322.9522.7222.9322.930.88%522,591
Jul 6, 202622.6022.7722.5622.7322.731.93%2,441,890
Jul 2, 202622.2522.3722.2122.3022.300.22%524,145
Jul 1, 202622.3022.4122.2322.2522.25-0.40%417,239
Jun 30, 202622.4522.4522.2522.3422.340.90%2,267,647
Jun 29, 202622.2322.2322.1222.1422.14-0.67%729,837
Jun 26, 202622.3122.3522.2322.2922.29-0.67%1,708,806
Jun 25, 202622.1822.4822.1422.4422.441.68%1,104,056
Jun 24, 202622.0922.2122.0022.0722.07-1.95%1,825,221
Jun 23, 202622.4722.5522.4422.5122.51-1.23%625,408
Jun 22, 202622.8522.8822.7422.7922.79-0.65%2,652,967
Jun 18, 202622.8922.9722.6922.9422.94-0.17%1,555,773
Jun 17, 202623.1723.3922.9522.9822.98-0.69%2,138,489
Jun 16, 202623.0423.2123.0323.1423.14-0.47%2,812,715
Jun 15, 202623.1523.2523.1523.2523.25-0.56%676,481
Jun 12, 202623.4023.5323.3523.3823.38-0.47%1,630,139
Jun 11, 202623.6023.7223.4123.4923.49-0.63%1,006,604
Jun 10, 202623.6723.8123.6423.6423.64-831,478
Jun 9, 202623.8323.8523.5023.6423.64-1.25%1,171,265
Jun 8, 202623.9624.0423.9223.9423.940.17%648,701
Jun 5, 202624.2124.2523.8623.9023.90-2.37%860,854
Jun 4, 202624.5724.5924.4124.4824.48-1.05%844,015
Jun 3, 202624.8024.8224.7224.7424.74-0.12%1,177,150
Jun 2, 202624.7024.7924.6524.7724.770.53%1,152,963
Jun 1, 202624.7024.8524.5724.6424.640.82%1,544,800
May 29, 202624.5124.5624.3324.4424.44-0.53%1,465,754
May 28, 202624.4624.6024.2524.5724.570.94%1,941,490