abrdn Blmb AllCmdStrK1Fr ETF (BCI)
20.40
-0.11
(-0.54%)
USD |
NYSEARCA |
May 08, 16:00
20.40
0.00 (0.00%)
After-Hours: 20:00
BCI Price: 20.40 for May 8, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 07, 2024 | 20.47 | 20.54 | 20.47 | 20.51 | 254223.0 |
May 06, 2024 | 20.37 | 20.57 | 20.37 | 20.53 | 299876.0 |
May 03, 2024 | 20.25 | 20.28 | 20.17 | 20.25 | 277670.0 |
May 02, 2024 | 20.08 | 20.20 | 20.06 | 20.16 | 227514.0 |
May 01, 2024 | 20.16 | 20.23 | 20.06 | 20.07 | 505253.0 |
Apr 30, 2024 | 20.44 | 20.44 | 20.25 | 20.25 | 391403.0 |
Apr 29, 2024 | 20.49 | 20.69 | 20.49 | 20.61 | 225465.0 |
Apr 26, 2024 | 20.60 | 20.64 | 20.53 | 20.54 | 202689.0 |
Apr 25, 2024 | 20.39 | 20.59 | 20.39 | 20.59 | 134328.0 |
Apr 24, 2024 | 20.50 | 20.56 | 20.46 | 20.49 | 68407.00 |
Apr 23, 2024 | 20.31 | 20.55 | 20.31 | 20.53 | 108683.0 |
Apr 22, 2024 | 20.37 | 20.53 | 20.35 | 20.50 | 258756.0 |
Apr 19, 2024 | 20.43 | 20.59 | 20.42 | 20.52 | 130616.0 |
Apr 18, 2024 | 20.37 | 20.40 | 20.32 | 20.35 | 177257.0 |
Apr 17, 2024 | 20.50 | 20.54 | 20.32 | 20.35 | 115487.0 |
Apr 16, 2024 | 20.44 | 20.51 | 20.34 | 20.50 | 123035.0 |
Apr 15, 2024 | 20.49 | 20.56 | 20.33 | 20.56 | 193538.0 |
Apr 12, 2024 | 20.70 | 20.79 | 20.42 | 20.45 | 778536.0 |
Apr 11, 2024 | 20.46 | 20.46 | 20.34 | 20.45 | 107450.0 |
Apr 10, 2024 | 20.47 | 20.54 | 20.41 | 20.50 | 111107.0 |
Apr 09, 2024 | 20.55 | 20.62 | 20.46 | 20.53 | 245416.0 |
Apr 08, 2024 | 20.55 | 20.56 | 20.41 | 20.53 | 232202.0 |
Apr 05, 2024 | 20.38 | 20.56 | 20.37 | 20.49 | 136812.0 |
Apr 04, 2024 | 20.23 | 20.40 | 20.23 | 20.33 | 197257.0 |
Apr 03, 2024 | 20.20 | 20.34 | 20.20 | 20.34 | 534817.0 |
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
16.77
Minimum
Mar 18 2020
31.66
Maximum
Jun 07 2022
22.96
Average
22.01
Median
Sep 06 2019