abrdn Bloomberg All Commo... (BCI)
AMEX: BCI
· Real-Time Price · USD
21.64
0.08 (0.37%)
At close: Oct 03, 2025, 3:59 PM
21.79
0.72%
Pre-market: Oct 06, 2025, 05:26 AM EDT
BCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 21.67 | 21.73 | 21.62 | 21.63 | 21.63 | 0.32% | 612,400 |
| Oct 2, 2025 | 21.68 | 21.69 | 21.49 | 21.56 | 21.56 | -0.42% | 360,701 |
| Oct 1, 2025 | 21.50 | 21.67 | 21.40 | 21.65 | 21.65 | 0.51% | 905,115 |
| Sep 30, 2025 | 21.46 | 21.56 | 21.46 | 21.54 | 21.54 | 0.00% | 2,183,825 |
| Sep 29, 2025 | 21.53 | 21.60 | 21.52 | 21.54 | 21.54 | 0.05% | 1,000,157 |
| Sep 26, 2025 | 21.48 | 21.59 | 21.44 | 21.53 | 21.53 | 0.23% | 301,366 |
| Sep 25, 2025 | 21.45 | 21.49 | 21.35 | 21.48 | 21.48 | 0.70% | 331,900 |
| Sep 24, 2025 | 21.34 | 21.40 | 21.31 | 21.33 | 21.33 | 0.19% | 867,147 |
| Sep 23, 2025 | 21.19 | 21.30 | 21.19 | 21.29 | 21.29 | 0.66% | 291,035 |
| Sep 22, 2025 | 21.11 | 21.17 | 21.07 | 21.15 | 21.15 | 0.00% | 222,419 |
| Sep 19, 2025 | 21.12 | 21.22 | 21.12 | 21.15 | 21.15 | -0.38% | 741,800 |
| Sep 18, 2025 | 21.28 | 21.29 | 21.19 | 21.23 | 21.23 | -0.52% | 381,800 |
| Sep 17, 2025 | 21.51 | 21.54 | 21.29 | 21.34 | 21.34 | -1.25% | 406,800 |
| Sep 16, 2025 | 21.55 | 21.64 | 21.55 | 21.61 | 21.61 | 0.61% | 304,027 |
| Sep 15, 2025 | 21.38 | 21.49 | 21.36 | 21.48 | 21.48 | 1.13% | 287,800 |
| Sep 12, 2025 | 21.25 | 21.34 | 21.23 | 21.24 | 21.24 | 0.43% | 373,600 |
| Sep 11, 2025 | 21.05 | 21.19 | 21.05 | 21.15 | 21.15 | -0.14% | 499,937 |
| Sep 10, 2025 | 21.12 | 21.20 | 21.12 | 21.18 | 21.18 | 0.38% | 882,500 |
| Sep 9, 2025 | 21.24 | 21.24 | 21.10 | 21.10 | 21.10 | -0.24% | 300,926 |
| Sep 8, 2025 | 21.12 | 21.15 | 21.06 | 21.15 | 21.15 | 0.76% | 386,215 |
Page 1 of 107