Skip to main content
abrdn Bloomberg All Commodity Strategy K-1 Free ETF (BCI)
NYSEARCA: BCI · Real-Time Price · USD
23.50
+0.85 (3.75%)
At close: Mar 6, 2026, 4:00 PM EST
23.51
+0.01 (0.04%)
After-hours: Mar 6, 2026, 8:00 PM EST

BCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.2823.6423.2423.5023.503.75%2,920,279
Mar 5, 202622.5122.7822.4422.6522.651.39%1,822,429
Mar 4, 202622.2922.4122.2222.3422.340.40%1,249,003
Mar 3, 202622.5622.5822.0522.2522.250.04%3,263,948
Mar 2, 202622.3622.3622.0522.2422.241.97%1,733,914
Feb 27, 202621.7921.8521.7221.8121.811.16%1,432,256
Feb 26, 202621.4521.6221.4021.5621.560.05%3,202,430
Feb 25, 202621.5521.7821.4921.5521.550.19%1,024,814
Feb 24, 202621.4421.5321.4121.5121.51-0.14%1,000,374
Feb 23, 202621.5221.6521.4721.5421.540.37%740,363
Feb 20, 202621.3221.5021.2521.4621.460.99%916,285
Feb 19, 202621.1221.2721.0821.2521.250.71%1,806,380
Feb 18, 202620.9421.1120.9121.1021.102.18%1,597,943
Feb 17, 202620.6920.7120.5820.6520.65-1.48%793,807
Feb 13, 202620.9021.0220.8320.9620.960.29%2,898,751
Feb 12, 202621.2521.2920.8520.9020.90-1.88%1,389,642
Feb 11, 202621.2921.3221.1621.3021.301.04%758,054
Feb 10, 202621.1721.1921.0121.0821.08-0.61%2,053,382
Feb 9, 202621.0421.2321.0221.2121.210.62%1,362,986
Feb 6, 202621.0321.2521.0321.0821.080.72%852,010
Feb 5, 202620.9721.0620.7820.9320.93-1.46%1,135,230
Feb 4, 202621.2521.3021.0121.2421.240.28%1,215,344
Feb 3, 202621.0321.1820.9521.1821.182.67%2,098,954
Feb 2, 202620.8420.9320.5220.6320.63-5.02%2,455,085
Jan 30, 202621.9421.9921.2421.7221.72-2.73%3,379,376
Jan 29, 202622.6322.6821.8222.3322.331.27%2,439,503
Jan 28, 202621.9222.0921.8622.0522.051.05%876,834
Jan 27, 202621.5121.8321.4521.8221.821.30%905,651
Jan 26, 202621.5621.7821.4621.5421.540.80%1,878,943
Jan 23, 202621.2621.3821.2321.3721.372.00%697,626
Jan 22, 202620.9921.0520.9320.9520.95-985,271
Jan 21, 202620.9721.0020.8520.9520.951.55%716,484
Jan 20, 202620.6920.7220.6020.6320.631.78%1,269,688
Jan 16, 202620.2820.3120.1820.2720.27-0.05%726,039
Jan 15, 202620.2520.3720.2020.2820.28-0.64%517,531
Jan 14, 202620.5320.5820.3520.4120.410.15%2,582,719
Jan 13, 202620.4020.4920.3720.3820.380.54%2,780,003
Jan 12, 202620.2120.3920.2120.2720.271.40%1,533,266
Jan 9, 202620.0220.1119.9819.9919.990.10%695,283
Jan 8, 202619.7919.9819.7619.9719.970.25%668,414
Jan 7, 202619.9719.9819.8719.9219.92-0.90%1,347,801
Jan 6, 202620.0820.1720.0420.1020.100.95%5,035,607
Jan 5, 202619.7719.9519.7719.9119.911.79%1,666,601
Jan 2, 202619.6319.6319.4719.5619.560.15%3,364,654
Dec 31, 202519.6619.7219.4919.5319.53-1.56%4,039,244
Dec 30, 202519.9719.9719.8319.8419.84-13.32%1,142,615
Dec 29, 202523.0123.0222.8322.8919.67-1.89%715,138
Dec 26, 202523.3123.3723.2823.3320.051.13%1,275,621
Dec 24, 202523.0823.1122.9723.0719.82-254,129
Dec 23, 202522.9223.0922.8023.0719.821.36%2,175,237
Dec 22, 202522.7522.7722.6722.7619.560.98%3,065,538
Dec 19, 202522.4622.5722.4422.5419.370.71%1,196,899
Dec 18, 202522.5322.5522.3522.3819.23-0.71%503,713
Dec 17, 202522.4522.5722.4322.5419.371.12%476,274
Dec 16, 202522.3722.3922.2322.2919.15-0.98%771,550
Dec 15, 202522.5922.6122.4122.5119.34-0.18%748,342
Dec 12, 202522.8422.8422.4822.5519.38-1.23%778,240
Dec 11, 202522.7122.8322.7022.8319.62-658,605
Dec 10, 202522.6822.8522.6322.8319.620.79%668,612
Dec 9, 202522.7022.7922.6522.6519.46-0.61%518,301
Dec 8, 202522.9922.9922.7722.7919.58-1.60%977,454
Dec 5, 202523.1223.3423.1223.1619.900.87%584,021
Dec 4, 202522.8522.9922.7922.9619.730.13%441,058
Dec 3, 202522.9823.0022.9022.9319.700.48%618,186
Dec 2, 202522.9122.9122.7722.8219.61-0.52%978,656
Dec 1, 202522.8722.9722.8322.9419.710.57%932,470
Nov 28, 202522.6922.8322.6822.8119.601.56%327,894
Nov 26, 202522.2622.4822.2622.4619.301.45%473,419
Nov 25, 202522.1322.1721.9922.1419.03-0.58%903,939
Nov 24, 202522.0622.2922.0422.2719.140.50%418,658
Nov 21, 202522.1022.2522.0022.1619.04-0.18%778,700
Nov 20, 202522.4722.4822.1922.2019.08-1.07%1,293,910
Nov 19, 202522.5522.5722.3822.4419.28-0.44%315,526
Nov 18, 202522.4322.5722.3322.5419.370.76%377,225
Nov 17, 202522.4222.5422.3422.3719.22-0.31%872,347
Nov 14, 202522.4722.6122.3822.4419.28-0.80%639,210
Nov 13, 202522.7822.7922.6022.6219.44-0.26%1,134,392
Nov 12, 202522.6422.7222.6122.6819.49-0.26%662,896
Nov 11, 202522.6122.7622.5922.7419.540.84%1,725,354
Nov 10, 202522.3422.5722.3122.5519.381.81%1,059,790
Nov 7, 202522.1522.1922.1022.1519.030.23%951,370
Nov 6, 202522.1522.1621.9722.1018.99-0.18%421,019
Nov 5, 202522.1922.2722.1422.1419.030.09%851,189
Nov 4, 202522.1122.2022.0422.1219.01-0.98%1,147,383
Nov 3, 202522.1922.3622.1122.3419.200.95%2,617,461
Oct 31, 202522.0922.1522.0222.1319.020.55%512,213
Oct 30, 202521.8722.0421.8122.0118.910.55%427,110
Oct 29, 202521.9122.0521.8621.8918.810.32%375,830
Oct 28, 202521.8121.9021.7721.8218.75-0.64%770,080
Oct 27, 202522.0722.0721.9321.9618.87-0.63%621,633
Oct 24, 202522.1222.1822.0722.1018.99-0.36%627,874
Oct 23, 202522.2022.2822.1722.1819.061.14%1,776,524
Oct 22, 202521.8621.9721.7921.9318.850.50%968,148
Oct 21, 202521.9021.9121.6821.8218.75-1.71%856,974
Oct 20, 202521.9922.2021.9622.2019.081.93%1,808,231
Oct 17, 202521.8221.8521.6821.7818.72-0.46%585,792
Oct 16, 202521.8321.9721.8121.8818.800.55%356,982
Oct 15, 202521.7621.8021.6721.7618.700.55%260,421
Oct 14, 202521.5221.7221.5121.6418.60-0.41%403,905
Oct 13, 202521.6921.7721.6521.7318.671.40%358,857