$28.02 -0.21 (%) 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

Jul. 31, 2015 | 11:49 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCM historical data

Date Open High Low Close Volume
7/30/201528.2828.2828.2328.231,355
7/29/201528.0928.3128.0928.2717,169
7/28/201528.2128.2228.1728.222,157
7/27/201528.0228.0327.9427.948,914
7/24/201528.4828.4828.3728.4716,587
7/23/201529.0230.3228.6728.672,264
7/22/201528.9829.0128.9428.995,677
7/21/201529.3629.3629.3529.35907
7/20/201529.2529.3629.2529.3617,243
7/17/201529.6629.6629.5729.652,164
7/16/201529.9929.9929.8229.821,250
7/15/201530.0530.0529.8529.937,892
7/14/201530.3130.3130.2530.312,362
7/13/201530.3330.3330.3330.332,388
7/10/201530.3630.3630.3530.35600
7/9/201530.3530.3530.3330.333,524
7/8/201529.8629.8629.8029.801,297
7/7/201529.5029.9229.5029.911,933
7/6/201530.1730.1930.1730.194,418
7/2/201531.3031.3031.3031.300
7/1/201531.3731.3731.3031.302,871
6/30/201531.2431.7531.2431.691,092
6/29/201531.1131.1831.1131.18934
6/26/201531.2731.2731.2731.271,657
6/25/201531.3031.3031.3031.301,778
6/24/201531.5131.5131.3231.32442
6/23/201531.4731.5331.4631.531,744
6/22/201531.0431.2431.0331.1611,277
6/19/201531.1131.1231.0631.124,261
6/18/201531.4831.4831.4331.43734
6/17/201531.5431.5431.1531.395,100
6/16/201531.1131.2631.1031.265,956
6/15/201531.8831.8831.1231.152,867
6/12/201531.4631.4631.3031.3019,870
6/11/201531.6231.6231.5931.59600
6/10/201531.8731.9131.8031.9014,694
6/9/201531.6231.6931.5831.6911,217
6/8/201531.2231.2531.2131.253,103
6/5/201531.0731.2931.0031.261,697
6/4/201531.2433.0131.0331.156,988
6/3/201531.4431.5431.4231.473,583
6/2/201531.7331.7831.7331.78513
6/1/201531.5831.6131.5331.5591,710
5/29/201531.2331.5131.2331.513,394
5/28/201531.0431.2031.0431.201,172
5/27/201531.2031.2031.0431.1020,416
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
  • Showing 1-100 of 1,075 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!