abrdn Bloomberg All Commo... (BCI)
AMEX: BCI
· Real-Time Price · USD
20.50
0.16 (0.79%)
At close: Aug 20, 2025, 3:59 PM
20.50
0.02%
After-hours: Aug 20, 2025, 05:48 PM EDT
BCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 20.42 | 20.51 | 20.42 | 20.50 | 20.50 | 0.79% | 703,164 |
| Aug 19, 2025 | 20.43 | 20.43 | 20.32 | 20.34 | 20.34 | -0.78% | 516,000 |
| Aug 18, 2025 | 20.45 | 20.56 | 20.42 | 20.50 | 20.50 | -0.15% | 425,100 |
| Aug 15, 2025 | 20.42 | 20.56 | 20.42 | 20.53 | 20.53 | 0.34% | 460,148 |
| Aug 14, 2025 | 20.46 | 20.47 | 20.38 | 20.46 | 20.46 | -0.20% | 478,400 |
| Aug 13, 2025 | 20.48 | 20.55 | 20.40 | 20.50 | 20.50 | 0.20% | 350,118 |
| Aug 12, 2025 | 20.47 | 20.50 | 20.42 | 20.46 | 20.46 | -0.44% | 1,282,400 |
| Aug 11, 2025 | 20.51 | 20.56 | 20.51 | 20.55 | 20.55 | 0.05% | 377,100 |
| Aug 8, 2025 | 20.62 | 20.72 | 20.53 | 20.54 | 20.54 | -0.29% | 267,147 |
| Aug 7, 2025 | 20.59 | 20.64 | 20.55 | 20.60 | 20.60 | 0.44% | 318,100 |
| Aug 6, 2025 | 20.58 | 20.65 | 20.49 | 20.51 | 20.51 | 0.15% | 152,838 |
| Aug 5, 2025 | 20.45 | 20.55 | 20.45 | 20.48 | 20.48 | -0.10% | 360,619 |
| Aug 4, 2025 | 20.49 | 20.54 | 20.47 | 20.50 | 20.50 | -0.24% | 246,102 |
| Aug 1, 2025 | 20.68 | 20.68 | 20.52 | 20.55 | 20.55 | -0.44% | 256,947 |
| Jul 31, 2025 | 20.63 | 20.67 | 20.59 | 20.64 | 20.64 | -0.43% | 292,004 |
| Jul 30, 2025 | 21.05 | 21.17 | 20.70 | 20.73 | 20.73 | -2.31% | 674,600 |
| Jul 29, 2025 | 21.08 | 21.24 | 21.07 | 21.22 | 21.22 | 0.62% | 193,500 |
| Jul 28, 2025 | 21.17 | 21.18 | 21.02 | 21.09 | 21.09 | 0.00% | 231,800 |
| Jul 25, 2025 | 21.17 | 21.22 | 21.08 | 21.09 | 21.09 | -0.94% | 170,717 |
| Jul 24, 2025 | 21.22 | 21.32 | 21.20 | 21.29 | 21.29 | 0.09% | 242,832 |