abrdn Blmb AllCmdLDSK1Fr ETF (BCD)
32.17
-0.22
(-0.68%)
USD |
NYSEARCA |
May 01, 16:00
32.17
0.00 (0.00%)
After-Hours: 20:00
BCD Price: 32.17 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 30, 2024 | 32.71 | 32.71 | 32.35 | 32.39 | 66927.00 |
Apr 29, 2024 | 32.95 | 33.04 | 32.84 | 32.95 | 93167.00 |
Apr 26, 2024 | 32.89 | 32.91 | 32.76 | 32.76 | 103039.0 |
Apr 25, 2024 | 32.65 | 32.83 | 32.58 | 32.83 | 17631.00 |
Apr 24, 2024 | 32.61 | 32.75 | 32.60 | 32.60 | 24919.00 |
Apr 23, 2024 | 32.42 | 32.73 | 32.37 | 32.73 | 55304.00 |
Apr 22, 2024 | 32.58 | 32.69 | 32.47 | 32.69 | 17532.00 |
Apr 19, 2024 | 32.56 | 32.78 | 32.56 | 32.75 | 16379.00 |
Apr 18, 2024 | 32.47 | 32.55 | 32.41 | 32.46 | 23152.00 |
Apr 17, 2024 | 32.26 | 32.77 | 32.26 | 32.45 | 28625.00 |
Apr 16, 2024 | 32.59 | 32.73 | 32.41 | 32.66 | 20006.00 |
Apr 15, 2024 | 32.59 | 32.73 | 32.39 | 32.71 | 42805.00 |
Apr 12, 2024 | 32.90 | 33.08 | 32.51 | 32.54 | 46728.00 |
Apr 11, 2024 | 32.62 | 32.63 | 32.39 | 32.56 | 20219.00 |
Apr 10, 2024 | 32.52 | 32.67 | 32.45 | 32.56 | 43110.00 |
Apr 09, 2024 | 32.77 | 32.77 | 32.54 | 32.64 | 48408.00 |
Apr 08, 2024 | 32.67 | 32.69 | 32.48 | 32.64 | 47597.00 |
Apr 05, 2024 | 32.41 | 32.65 | 32.41 | 32.51 | 41886.00 |
Apr 04, 2024 | 32.31 | 32.47 | 32.25 | 32.36 | 12959.00 |
Apr 03, 2024 | 32.13 | 32.35 | 32.13 | 32.35 | 60298.00 |
Apr 02, 2024 | 31.90 | 32.00 | 31.88 | 31.99 | 99289.00 |
Apr 01, 2024 | 31.66 | 31.75 | 31.61 | 31.71 | 167962.0 |
Mar 28, 2024 | 31.34 | 31.56 | 31.26 | 31.55 | 107532.0 |
Mar 27, 2024 | 31.04 | 31.23 | 31.04 | 31.22 | 21663.00 |
Mar 26, 2024 | 31.38 | 31.43 | 31.19 | 31.19 | 30962.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
18.73
Minimum
Mar 18 2020
42.25
Maximum
Jun 07 2022
29.66
Average
30.98
Median
Jun 11 2021