Skip to main content
abrdn Bloomberg Industrial Metals Strategy K-1 Free ETF (BCIM)
NYSEARCA: BCIM · Real-Time Price · USD
20.52
-0.21 (-1.03%)
At close: May 28, 2025, 4:00 PM
20.52
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT

BCIM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202520.8720.8720.7320.7320.73-1.14%3,714
May 23, 202520.5721.0220.5720.9720.972.10%3,941
May 22, 202520.4920.6020.4920.5420.54-0.20%7,012
May 21, 202520.6620.6620.5820.5820.58-0.46%1,546
May 20, 202520.4820.6820.4820.6820.681.03%7,664
May 19, 202520.4920.5420.4520.4720.47-0.17%1,879
May 16, 202520.6020.6020.4720.5020.50-1.38%1,182
May 15, 202520.6220.8220.6220.7920.79-0.21%1,272
May 14, 202521.0021.0720.7920.8320.830.26%8,858
May 13, 202520.6920.8120.5720.7820.781.34%20,498
May 12, 202520.6320.6320.4520.5020.500.20%26,078
May 9, 202520.4820.4820.4620.4620.461.05%554
May 8, 202520.2720.2920.1420.2520.250.34%5,301
May 7, 202520.2720.2720.1820.1820.18-1.83%8,133
May 6, 202520.6020.6020.5320.5620.560.55%422
May 5, 202520.6020.6020.4320.4420.440.41%11,698
May 2, 202520.2720.3820.2720.3620.360.94%2,796
May 1, 202520.1820.2120.1720.1720.170.27%1,486
Apr 30, 202520.1820.3020.1020.1220.12-3.54%5,951
Apr 29, 202520.9020.9020.8120.8620.86-0.21%1,217
Apr 28, 202520.8420.9020.7720.9020.900.79%3,898
Apr 25, 202520.8020.8520.7020.7420.74-1.68%11,020
Apr 24, 202520.8621.0920.8621.0921.091.31%1,022
Apr 23, 202520.9220.9320.7920.8220.820.42%12,960
Apr 22, 202520.6520.7320.6520.7320.731.57%833
Apr 21, 202520.5520.5520.3720.4120.41-0.02%2,803
Apr 17, 202520.2620.4320.2220.4120.410.36%4,749
Apr 16, 202520.1320.3420.0820.3420.340.56%843
Apr 15, 202520.3220.3220.2020.2320.23-0.58%8,003
Apr 14, 202520.1120.3620.1120.3420.341.26%7,396
Apr 11, 202519.9120.1019.9120.0920.092.48%865
Apr 10, 202519.5519.6019.5019.6019.60-0.21%6,865
Apr 9, 202519.1019.7519.0419.6519.653.96%42,097
Apr 8, 202519.2719.2718.9018.9018.90-2.70%2,556
Apr 7, 202519.4419.8719.2919.4219.42-1.88%6,294
Apr 4, 202520.0820.0819.7119.7919.79-5.30%9,417
Apr 3, 202520.9721.0720.9020.9020.90-3.03%3,191
Apr 2, 202521.5221.5521.4921.5521.55-0.31%986
Apr 1, 202521.5821.6321.5821.6221.62-0.43%1,586
Mar 31, 202521.7321.7421.6221.7221.72-1.07%9,133
Mar 28, 202522.0622.0821.9521.9521.95-0.41%5,735
Mar 27, 202522.0022.0722.0022.0422.04-1.78%6,465
Mar 26, 202522.5322.5322.3622.4422.440.40%33,111
Mar 25, 202522.3522.3522.3222.3522.351.09%5,107
Mar 24, 202522.2222.2222.0922.1122.11-0.08%6,495
Mar 21, 202522.0522.1322.0422.1322.13-0.96%10,447
Mar 20, 202522.2122.3522.1722.3422.340.13%2,181
Mar 19, 202522.2722.3322.2322.3122.310.85%8,731
Mar 18, 202522.0422.1322.0422.1222.120.01%4,758
Mar 17, 202521.9422.1221.9422.1222.120.50%31,866