Skip to main content
abrdn Bloomberg All Commodity Strategy K-1 Free ETF (BCI)
NYSEARCA: BCI · Real-Time Price · USD
24.84
+0.19 (0.75%)
At close: Apr 28, 2026, 4:00 PM EDT
24.84
0.00 (0.02%)
After-hours: Apr 28, 2026, 4:00 PM EDT

BCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.7524.8724.6624.84-0.75%859,238
Apr 27, 202624.6324.7724.6224.6524.650.69%2,294,171
Apr 24, 202624.4824.5424.3524.4824.48-0.41%1,623,440
Apr 23, 202624.3524.6324.3224.5824.580.99%1,819,081
Apr 22, 202624.3224.4424.3024.3424.340.75%530,433
Apr 21, 202623.8824.2023.8824.1624.161.17%920,968
Apr 20, 202623.8023.9623.7523.8823.880.97%626,539
Apr 17, 202623.5023.6723.3723.6523.65-1.91%1,767,915
Apr 16, 202624.0324.2024.0324.1124.110.71%827,539
Apr 15, 202623.9124.0123.8623.9423.94-594,513
Apr 14, 202623.9824.0223.8323.9423.940.08%764,608
Apr 13, 202624.2124.2123.8723.9223.920.93%822,513
Apr 10, 202623.7823.8723.6523.7023.70-0.46%910,898
Apr 9, 202623.9224.0123.6223.8123.810.72%1,413,805
Apr 8, 202623.4823.7023.4623.6423.64-3.94%4,128,096
Apr 7, 202624.8624.9124.5024.6124.61-0.49%1,650,071
Apr 6, 202624.7224.8624.6124.7324.730.24%1,769,402
Apr 2, 202624.7124.7524.4424.6724.672.45%996,940
Apr 1, 202624.0824.1723.9324.0824.08-0.86%1,959,474
Mar 31, 202624.4124.5324.1424.2924.290.04%2,417,937
Mar 30, 202624.3024.3524.1824.2824.280.79%1,466,424
Mar 27, 202623.8924.2023.8824.0924.092.34%1,543,796
Mar 26, 202623.5823.7423.5423.5423.540.43%1,474,936
Mar 25, 202623.1223.4823.1223.4423.440.13%1,008,595
Mar 24, 202623.3423.5223.2823.4123.411.39%1,546,768
Mar 23, 202623.3423.3622.9223.0923.09-3.31%2,383,718
Mar 20, 202623.9524.0723.7823.8823.88-0.13%4,014,217
Mar 19, 202623.9824.1523.7323.9123.91-1.32%2,074,751
Mar 18, 202624.0324.2623.9724.2324.231.08%1,388,542
Mar 17, 202623.8423.9923.8223.9723.971.10%1,179,264
Mar 16, 202623.9924.0323.6323.7123.71-1.54%1,370,512
Mar 13, 202624.0124.1723.9124.0824.08-0.54%1,070,451
Mar 12, 202624.1924.3024.0124.2124.211.98%2,105,690
Mar 11, 202623.4823.7523.2223.7423.741.58%1,996,305
Mar 10, 202623.4723.4722.6823.3723.370.95%5,478,673
Mar 9, 202624.1824.3422.8223.1523.15-1.49%6,039,264
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