$23.03 -0.18 (%) 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. 5, 2016 | 03:43 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCM historical data

Date Open High Low Close Volume
2/5/201623.0923.1523.0323.03700
2/4/201623.4723.4723.2123.21766
2/3/201622.9023.1922.9023.1918,200
2/2/201622.6522.7022.6522.70576
2/1/201623.0923.0922.9622.9918,947
1/29/201623.2723.3623.0623.3615,232
1/28/201623.1823.1823.0423.081,606
1/27/201622.6122.9322.6122.921,041
1/26/201622.4922.7822.4922.651,269
1/25/201622.4522.5522.2622.26750
1/22/201622.4422.5022.3922.5016,371
1/21/201621.6822.0321.6822.003,861
1/20/201621.6421.7221.5321.721,600
1/19/201621.9422.0121.8221.821,563
1/15/201621.9721.9721.8821.892,770
1/14/201622.1822.3222.1822.315,945
1/13/201622.4322.4322.1922.211,185
1/12/201622.2022.3022.2022.30635
1/11/201622.4322.4622.4322.467,389
1/8/201623.0423.0422.9322.965,217
1/7/201623.0123.1923.0123.012,177
1/6/201623.2323.2323.1023.102,146
1/5/201623.4323.4323.3923.42429
1/4/201623.8123.8123.8123.81475
12/31/201523.5723.7923.5623.792,930
12/30/201523.5823.6223.5523.6229,956
12/29/201523.8023.8223.7923.811,519
12/28/201523.5323.5723.5123.5225,127
12/24/201523.8923.8923.8923.890
12/23/201523.6423.8923.6423.895,985
12/22/201523.6823.6923.5323.5340,780
12/21/201523.6223.7123.6223.711,146
12/18/201523.6923.6923.5923.631,937
12/17/201523.1723.4723.1723.452,848
12/16/201523.8223.8223.6523.669,891
12/15/201523.8123.8123.8023.80433
12/14/201523.7923.9223.7123.8118,285
12/11/201524.0524.0523.9123.9115,136
12/10/201524.1024.2124.1024.213,499
12/9/201524.1524.2124.1524.183,448
12/8/201524.3524.3524.1424.167,116
12/7/201524.3224.3224.2724.27293,234
12/4/201524.9825.0024.9825.00829
12/3/201524.8624.8624.8624.861,478
12/2/201524.6524.6524.6024.603,235
12/1/201524.8925.0024.6324.945,488
11/30/201525.0125.0424.9525.017,803
11/27/201525.1925.1925.1925.190
11/25/201525.1925.1925.1925.190
11/24/201525.2525.3125.2525.262,018
11/23/201524.9924.9924.8524.939,386
11/20/201524.9624.9624.8524.85502
11/19/201524.9424.9824.9424.987,324
11/18/201524.8924.9424.7924.942,799
11/17/201524.9224.9524.8924.905,514
11/16/201525.0325.1724.8825.114,470
11/13/201525.1025.1525.0925.141,633
11/12/201525.3925.3925.3925.391,175
11/11/201525.7225.7225.5725.587,144
11/10/201525.9125.9125.8025.833,003
11/9/201526.1026.1025.8525.854,392
11/6/201526.1226.1226.0726.071,212
11/5/201526.3226.3226.3126.323,246
11/4/201526.6326.6426.5926.642,027
11/3/201526.9027.0226.9027.0211,049
11/2/201526.6826.7326.6726.733,840
10/30/201526.7526.8726.7526.872,727
10/29/201526.8926.8926.6526.723,164
10/28/201526.9126.9626.8226.836,102
10/27/201526.5226.5526.4826.486,642
10/26/201526.6926.7126.6226.6216,777
10/23/201526.7626.7626.7626.76389
10/22/201526.9026.9226.8026.927,833
10/21/201526.8626.8826.8626.881,091
10/20/201526.9527.0126.9527.0110,162
10/19/201527.0527.0527.0527.052,516
10/16/201527.4327.5327.3927.537,923
10/15/201527.3427.5127.3327.512,024
10/14/201527.5627.5627.5327.551,024
10/13/201527.4527.4527.4527.450
10/12/201527.4327.4727.4327.452,421
10/9/201527.8827.9127.8727.893,189
10/8/201527.5127.7727.5127.731,840
10/7/201527.5527.5727.5527.563,548
10/6/201527.5427.6427.4827.649,316
10/5/201527.1227.1227.0727.121,039
10/2/201526.8026.8026.7926.793,918
10/1/201527.0127.0126.5726.5812,822
9/30/201526.7526.7526.7026.708,290
9/29/201526.6426.6426.6326.63808
9/28/201526.4526.4926.4426.476,168
9/25/201526.9926.9926.8926.911,791
9/24/201526.7226.8226.6326.789,341
9/23/201526.7426.7526.5626.561,897
9/22/201526.7326.7926.7326.775,011
9/21/201526.9227.0226.9226.9521,958
9/18/201528.1730.9326.7926.791,071
9/17/201527.1227.1227.1227.121,078
9/16/201527.3227.3227.2627.295,279
9/15/201526.8226.8226.8226.82710
  • Showing 1-100 of 1,206 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center