abrdn Blmb Indstl Mtls Stgy K1 Fr ETF (BCIM)
25.27
+0.24
(+0.96%)
USD |
NYSEARCA |
May 15, 16:00
25.25
-0.02
(-0.08%)
After-Hours: 20:00
BCIM Price: 25.27 for May 15, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 15, 2024 | 25.20 | 25.28 | 25.15 | 25.27 | 3940.00 |
May 14, 2024 | 24.95 | 25.18 | 24.90 | 25.03 | 325404.0 |
May 13, 2024 | 24.67 | 24.76 | 24.63 | 24.76 | 3720.00 |
May 10, 2024 | 24.41 | 24.41 | 24.30 | 24.36 | 955.00 |
May 09, 2024 | 24.09 | 24.29 | 24.09 | 24.29 | 2622.00 |
May 08, 2024 | 24.02 | 24.09 | 24.02 | 24.09 | 2323.00 |
May 07, 2024 | 24.32 | 24.44 | 24.32 | 24.34 | 1965.00 |
May 06, 2024 | 24.38 | 24.51 | 24.37 | 24.40 | 20932.00 |
May 03, 2024 | 24.14 | 24.24 | 24.10 | 24.21 | 5659.00 |
May 02, 2024 | 23.98 | 23.98 | 23.94 | 23.97 | 595.00 |
May 01, 2024 | 24.04 | 24.10 | 23.92 | 24.09 | 1509.00 |
Apr 30, 2024 | 24.23 | 24.38 | 24.20 | 24.28 | 3640.00 |
Apr 29, 2024 | 24.52 | 24.63 | 24.41 | 24.60 | 3945.00 |
Apr 26, 2024 | 24.44 | 24.44 | 24.06 | 24.21 | 3231.00 |
Apr 25, 2024 | 24.12 | 24.22 | 24.08 | 24.18 | 59593.00 |
Apr 24, 2024 | 24.07 | 24.14 | 23.94 | 23.94 | 2749.00 |
Apr 23, 2024 | 23.84 | 23.92 | 23.78 | 23.88 | 2906.00 |
Apr 22, 2024 | 24.20 | 24.47 | 24.20 | 24.33 | 6191.00 |
Apr 19, 2024 | 24.38 | 24.55 | 24.32 | 24.43 | 30461.00 |
Apr 18, 2024 | 23.58 | 23.99 | 23.58 | 23.90 | 2380.00 |
Apr 17, 2024 | 23.67 | 23.68 | 23.47 | 23.51 | 1412.00 |
Apr 16, 2024 | 23.27 | 23.28 | 23.10 | 23.28 | 5198.00 |
Apr 15, 2024 | 23.49 | 23.50 | 23.27 | 23.45 | 5548.00 |
Apr 12, 2024 | 23.30 | 23.34 | 23.00 | 23.02 | 5575.00 |
Apr 11, 2024 | 23.03 | 23.03 | 22.79 | 22.90 | 6396.00 |
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
20.14
Minimum
Feb 09 2024
36.70
Maximum
Mar 07 2022
24.04
Average
23.44
Median
Aug 09 2022