abrdn Bloomberg All Commodity Strategy K-1 Free ETF (BCI) Historical Stock Data
19.94 ↑0.19 (0.96%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BCI is down -0.02% a day on average. There have been 13 days where abrdn Bloomberg All Commodity Strategy K-1 Free ETF closed green and 17 days where BCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 19.65 | 19.75 | ↑$0.10 (0.51%) | 19.65 | 19.75 | 476.31K |
| 2024-12-30 | 19.82 | 19.72 | ↓$0.10 (-0.50%) | 19.65 | 19.87 | 677.29K |
| 2024-12-27 | 19.59 | 19.58 | ↓$0.01 (-0.05%) | 19.51 | 19.62 | 470.67K |
| 2024-12-26 | 19.57 | 19.55 | ↓$0.02 (-0.10%) | 19.52 | 19.59 | 317.15K |
| 2024-12-24 | 19.57 | 19.57 | ↑$0.00 (0.00%) | 19.52 | 19.59 | 376.26K |
| 2024-12-23 | 19.44 | 19.48 | ↑$0.04 (0.21%) | 19.36 | 19.49 | 764.67K |
| 2024-12-20 | 19.28 | 19.44 | ↑$0.16 (0.83%) | 19.28 | 19.49 | 1.70M |
| 2024-12-19 | 19.35 | 19.27 | ↓$0.08 (-0.41%) | 19.18 | 19.36 | 1.11M |
| 2024-12-18 | 20.07 | 19.86 | ↓$0.21 (-1.05%) | 19.86 | 20.14 | 291.84K |
| 2024-12-17 | 20.02 | 20.11 | ↑$0.09 (0.45%) | 19.95 | 20.12 | 585.15K |
| 2024-12-16 | 20.28 | 20.22 | ↓$0.06 (-0.30%) | 20.19 | 20.29 | 1M |
| 2024-12-13 | 20.33 | 20.29 | ↓$0.04 (-0.20%) | 20.25 | 20.33 | 0.91M |
| 2024-12-12 | 20.36 | 20.39 | ↑$0.03 (0.15%) | 20.31 | 20.43 | 493.84K |
| 2024-12-11 | 20.39 | 20.48 | ↑$0.09 (0.44%) | 20.39 | 20.55 | 315.36K |
| 2024-12-10 | 20.26 | 20.33 | ↑$0.07 (0.35%) | 20.26 | 20.38 | 309.19K |
| 2024-12-09 | 20.27 | 20.23 | ↓$0.04 (-0.20%) | 20.23 | 20.33 | 1.35M |
| 2024-12-06 | 20.00 | 20.03 | ↑$0.03 (0.15%) | 19.96 | 20.08 | 178.70K |
| 2024-12-05 | 20.05 | 20.04 | ↓$0.01 (-0.05%) | 20.00 | 20.10 | 411.36K |
| 2024-12-04 | 20.06 | 20.02 | ↓$0.04 (-0.20%) | 19.97 | 20.09 | 595.52K |
| 2024-12-03 | 20.10 | 20.04 | ↓$0.06 (-0.30%) | 20.01 | 20.11 | 256.59K |
| 2024-12-02 | 20.04 | 19.94 | ↓$0.10 (-0.50%) | 19.90 | 20.04 | 426.52K |
| 2024-11-29 | 20.19 | 20.18 | ↓$0.01 (-0.05%) | 20.18 | 20.25 | 45.65K |
| 2024-11-27 | 20.15 | 20.07 | ↓$0.08 (-0.40%) | 20.05 | 20.20 | 319.10K |
| 2024-11-26 | 20.25 | 20.23 | ↓$0.02 (-0.10%) | 20.12 | 20.30 | 262.60K |
| 2024-11-25 | 20.29 | 20.20 | ↓$0.09 (-0.44%) | 20.16 | 20.33 | 159.65K |
| 2024-11-22 | 20.24 | 20.34 | ↑$0.10 (0.49%) | 20.22 | 20.35 | 245.51K |
| 2024-11-21 | 20.40 | 20.31 | ↓$0.09 (-0.44%) | 20.25 | 20.40 | 185.46K |
| 2024-11-20 | 20.22 | 20.23 | ↑$0.01 (0.05%) | 20.16 | 20.28 | 149.27K |
| 2024-11-19 | 20.11 | 20.12 | ↑$0.01 (0.05%) | 20.05 | 20.18 | 663.69K |
| 2024-11-18 | 19.87 | 20.06 | ↑$0.19 (0.96%) | 19.87 | 20.07 | 147.02K |
Create an account or log in to view more rows.
$BCI lmao wtf was that
$BCI BOUGHT TODAY!
$BCI buy the dip were blasting off
$BCI How can this stock move so little? Damn
$BCI C'mon
do a spike!!
$BCI why is there no volume? Is that suspicious?
$BCI BULLS ALPHA
BEARS BETA
$BCI It's coming
load 'em up.
$BCI It’s that TIME!! To Double down!
$BCI just fucking go already jeesh