$31.19 -0.16 (%) 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

May. 27, 2015 | 12:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCM historical data

Date Open High Low Close Volume
5/26/201531.3831.3831.3531.352,615
5/22/201531.8731.8931.8731.89609
5/21/201531.9531.9531.9531.950
5/20/201531.9531.9531.9531.95317
5/19/201531.9231.9231.8331.8415,548
5/18/201532.6032.6032.5332.53568
5/15/201532.5532.7332.5532.723,342
5/14/201532.6232.7532.6132.7513,864
5/13/201532.6632.6632.6432.661,770
5/12/201532.4532.5932.4532.531,096
5/11/201532.2232.2232.2232.22844
5/8/201532.3932.3932.3932.39200
5/7/201532.3532.4232.2032.2029,083
5/6/201533.0733.0732.6932.7215,801
5/5/201532.7932.7932.7832.781,696
5/4/201532.4532.4532.4432.441,699
5/1/201532.3432.3532.3432.351,294
4/30/201532.2932.3932.2832.3823,206
4/29/201532.2532.3432.1832.2314,070
4/28/201532.0132.0432.0132.042,245
4/27/201531.9831.9831.9831.98278
4/24/201531.8331.8431.7931.842,938
4/23/201531.9231.9231.8331.837,345
4/22/201531.5431.5531.4331.514,671
4/21/201531.6031.6031.5331.571,360
4/20/201531.6531.6531.6431.64450
4/17/201531.9331.9331.8231.822,500
4/16/201531.7131.9131.7131.871,105
4/15/201531.2331.6531.1631.658,254
4/14/201531.0431.0431.0131.013,803
4/13/201531.1731.1830.8730.873,098
4/10/201531.0231.0730.9931.014,279
4/9/201530.8530.8530.8530.85100
4/8/201531.2131.2130.7330.731,923
4/7/201531.1531.4331.1531.411,125
4/6/201531.0131.3431.0131.2963,345
4/2/201530.8830.8830.7430.7925,652
4/1/201529.3431.0129.3431.011,938
3/31/201530.5430.7730.4030.4033,487
3/30/201530.6630.9430.6630.941,396
3/27/201531.0531.0530.7530.757,489
3/26/201531.2931.3831.2931.3618,765
3/25/201530.8631.0530.6930.9817,152
3/24/201530.8431.0130.6730.843,269
3/23/201530.8831.0630.7931.0472,974
3/20/201530.4230.6730.4230.6227,367
3/19/201530.0230.1829.9930.1415,429
3/18/201529.5930.4529.5930.44324,244
3/17/201529.7229.8029.7229.7315,281
3/16/201529.7030.0629.7030.0620,160
3/13/201530.3330.3330.1230.12574,035
3/12/201530.7530.7530.5530.5838,978
3/11/201530.5430.7230.4930.72430,460
3/10/201530.7730.7830.5130.648,741
3/9/201531.2531.3131.2131.313,475
3/6/201531.2031.2031.0931.183,242
3/5/201531.6331.6431.6331.642,871
3/4/201531.7731.7731.4331.5921,885
3/3/201531.7631.8331.7631.834,698
3/2/201531.8231.8231.7131.712,777
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
  • Showing 1-100 of 1,029 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center