$32.09 +0.23 (%) Barclays Bank iPath Pure Beta Broad Commodity Exchange Traded Notes 2011-18.4.41 Ser-A- Lkd to BC Commodity Index Pure Beta TR - NYSEARCA

Feb. 27, 2015 | 03:06 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCM historical data

Date Open High Low Close Volume
2/27/201531.9032.1931.9032.0938,203
2/26/201531.9231.9231.7831.8620,421
2/25/201531.6331.9831.6331.937,622
2/24/201531.7131.7231.4631.4617,039
2/23/201531.5331.6631.3731.385,220
2/20/201531.8431.8431.8431.840
2/19/201531.4731.8431.4731.843,552
2/18/201531.8431.9031.8131.8717,969
2/17/201532.1732.1732.1732.171
2/13/201532.3532.3632.2832.3514,210
2/12/201531.7731.9331.7531.9331,852
2/11/201531.3031.3131.2431.3035,148
2/10/201531.9231.9231.7131.7113,319
2/9/201532.0732.2332.0032.06175,971
2/6/201531.7731.9031.7031.843,658
2/5/201531.8331.8931.7831.822,952
2/4/201531.6731.7531.3631.4163,874
2/3/201532.0232.2032.0232.1213,793
2/2/201531.6931.6931.0331.2713,649
1/30/201531.6431.6430.1930.99449
1/29/201530.1030.1730.1030.147,256
1/28/201530.3930.3930.3830.38753
1/27/201530.6130.8230.6130.7435,766
1/26/201530.5830.7830.5830.584,647
1/23/201530.7630.7730.5930.596,623
1/22/201531.0231.0230.8530.852,076
1/21/201531.1031.1030.9530.9710,863
1/20/201530.8330.9330.7730.773,101
1/16/201530.9231.2330.8831.236,607
1/15/201530.7130.7130.5930.591,307
1/14/201530.4530.6830.4130.68696
1/13/201530.7230.7230.4630.4655,200
1/12/201531.0331.0330.8930.89111,894
1/9/201531.4431.4431.4431.440
1/8/201531.4231.4631.4231.44831
1/7/201531.5231.5231.3731.40950
1/6/201531.5731.6031.5431.602,383
1/5/201531.5731.7431.5631.5934,004
1/2/201531.9831.9831.9831.980
12/31/201432.0032.0531.7231.98177,308
12/30/201432.2332.3932.1932.23154,815
12/29/201432.4632.4631.9832.19143,160
12/26/201432.4832.4829.2332.4196,753
12/24/201432.4032.4131.8732.27135,381
12/23/201432.3932.7732.3932.64244,280
12/22/201432.7032.7232.3632.41769,182
12/19/201432.6432.9832.6432.9773,833
12/18/201433.0233.0232.4832.57270,054
12/17/201432.4732.9632.4732.6664,254
12/16/201432.6332.6332.4632.5733,571
12/15/201433.1233.1832.8332.8397,747
12/12/201433.4233.4233.3033.309,987
12/11/201433.6533.7133.5233.53156,408
12/10/201433.6733.6733.4733.471,499
12/9/201433.9834.0333.9733.9713,578
12/8/201433.7333.7633.6333.664,218
12/5/201433.8133.9733.8133.9711,931
12/4/201434.0634.1234.0434.0815,095
12/3/201434.0534.0633.9934.001,377
12/2/201434.0534.0533.9433.951,453
12/1/201434.5634.6334.5134.631,407
11/28/201434.3034.3034.3034.30258
11/26/201435.3535.3535.3535.351,837
11/25/201435.3435.3835.3435.34788
11/24/201435.5035.5035.4235.421,588
11/21/201435.6135.6535.6135.62873
11/20/201435.2035.2035.2035.20329
11/19/201435.0835.0835.0435.04544
11/18/201435.1735.1935.1535.169,450
11/17/201435.3035.3235.3035.32272
11/14/201435.2635.4335.2635.431,072
11/13/201434.9734.9734.9734.970
11/12/201435.4835.4835.4835.481,154
11/11/201435.5335.5335.5335.530
11/10/201435.5635.5635.5635.56100
11/7/201435.5035.5635.5035.56984
11/6/201435.2935.2935.2935.290
11/5/201435.3035.3335.3035.3110,363
11/4/201435.3435.3435.3435.343
11/3/201435.9035.9335.7235.732,586
10/31/201435.8035.8035.8035.80546
10/30/201437.0237.0236.1036.10640
10/29/201436.5837.8036.5436.619,893
10/28/201436.2336.3036.2136.301,498
10/27/201435.9735.9735.9735.970
10/24/201436.1836.1836.1836.180
10/23/201436.0936.1836.0936.18233
10/22/201435.9335.9335.9335.93290
10/21/201436.1436.1436.1436.14590
10/20/201435.7635.8635.7635.86467
10/17/201436.0636.0636.0636.060
10/16/201435.7336.0735.7336.063,852
10/15/201435.7535.7535.7335.743,132
10/14/201436.2236.2236.2236.22107
10/13/201436.5036.5636.5036.503,487
10/10/201436.1636.1836.1636.181,452
10/9/201436.3536.3536.3536.351
10/8/201436.4736.5836.4436.585,196
10/7/201436.8436.8436.7636.802,453
10/6/201436.7436.7436.7436.743
  • Showing 1-100 of 969 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center