$34.30 -1.05 (%) 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

Nov. 28, 2014 | 11:27 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCM historical data

Date Open High Low Close Volume
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
10/3/201436.3336.3736.3336.37259
10/2/201436.5436.5436.5436.5443
10/1/201436.6036.6036.6036.60135
9/30/201437.0437.0436.6636.661,018
9/29/201436.9437.2736.9437.172,818
9/26/201437.0337.0637.0237.06523
9/25/201437.0137.1036.9737.043,014
9/24/201436.9837.2336.9837.234,574
9/23/201437.1237.1237.0837.085,466
9/22/201436.9437.0336.9437.031,238
9/19/201437.3837.3937.3237.32868
9/18/201437.7437.7437.6437.64703
9/17/201438.0138.0537.9637.973,756
9/16/201437.8637.8637.8637.86231
9/15/201437.8137.8137.8137.814
9/12/201437.8437.8437.7737.81696
9/11/201438.2038.2038.2038.2050
9/10/201438.2838.2838.1238.206,870
9/9/201438.5338.5338.3838.384,687
9/8/201438.7938.7938.7938.730
9/5/201438.8438.9038.7938.902,929
9/4/201438.9138.9138.8438.847,582
9/3/201438.9639.0338.9639.031,858
9/2/201439.0139.0338.9539.001,671
8/29/201439.4139.4139.4039.40404
8/28/201439.4040.3739.3739.434,198
8/27/201439.3639.3639.3639.361,761
8/26/201439.2939.2939.2939.290
8/25/201439.1939.2039.1639.162,505
8/22/201439.2539.2539.2039.201,477
8/21/201439.3039.3039.3039.30101
8/20/201439.1939.1939.1839.18469
8/19/201439.1039.1339.1039.121,304
8/18/201439.2039.2239.1939.201,725
8/15/201439.3939.4239.3939.42561
8/14/201439.4139.4139.3739.37931
8/13/201439.6539.6739.6439.671,210
8/12/201439.8239.8239.6639.662,255
8/11/201439.9039.9039.9039.900
8/8/201439.8739.8739.8739.871,062
8/7/201440.0340.0340.0340.03934
8/6/201440.0740.0740.0740.07574
8/5/201439.7439.7439.7439.740
8/4/201440.0440.0440.0440.04169
8/1/201439.9139.9139.8739.871,462
7/31/201440.6840.6840.0940.092,561
7/30/201440.2440.3040.1840.265,416
7/29/201440.5640.5640.5640.5681
7/28/201440.5240.5640.5240.56897
7/25/201440.3040.4340.3040.431,768
7/24/201440.4040.4240.3440.386,878
7/23/201440.4240.4240.4240.420
7/22/201440.3440.3440.3440.340
7/21/201440.3740.4840.3340.4721,002
7/18/201440.4640.4640.3540.356,400
7/17/201440.5440.7740.4740.6132,524
7/16/201440.5540.5940.4040.4116,002
7/15/201440.2540.3840.1940.382,252
7/14/201440.5240.5940.4740.599,500
7/11/201440.8740.8740.6340.6321,000
7/10/201441.0041.0340.9140.9572,429
7/9/201440.9040.9040.9040.900
  • Showing 1-100 of 907 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center