$26.63 0.00 (%) Barclays Bank iPath Pure Beta Broad Commodity Exchange Traded Notes 2011-18.4.41 Ser-A- Lkd to BC Commodity Index Pure Beta TR - NYSE ARCA

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCM historical data

Date Open High Low Close Volume
4/29/201626.7326.7326.5726.63602
4/28/201626.3526.5026.3526.471,428
4/27/201626.1426.2325.9026.20122,759
4/26/201625.8525.9525.8525.95244
4/25/201625.7225.8425.6825.684,043
4/22/201625.9025.9025.7625.772,433
4/21/201625.8125.9925.8025.807,468
4/20/201625.7425.7425.7425.74122
4/19/201625.5825.5925.5325.536,857
4/18/201624.9724.9724.9724.97253
4/15/201624.9025.0324.9025.0152,069
4/14/201625.2225.2225.2225.220
4/13/201625.2225.2225.2225.220
4/12/201625.1625.2625.1625.221,604
4/11/201624.4524.4524.4524.454
4/8/201624.3924.4524.3824.45838
4/7/201623.8423.9423.8423.941,562
4/6/201623.7623.7623.7623.760
4/5/201623.7523.7823.7123.761,986
4/4/201623.8623.8623.7523.751,869
4/1/201624.0824.1324.0824.13838
3/31/201624.5824.5824.3824.453,629
3/30/201624.6724.6724.4124.421,912
3/29/201624.4124.5224.4124.527,195
3/28/201624.5824.6024.5724.581,981
3/24/201624.4824.6024.4724.6014,464
3/23/201624.6524.7024.6524.701,051
3/22/201625.1325.2225.1225.227,498
3/21/201625.0625.1024.9125.103,143
3/18/201625.1925.1925.0325.03456
3/17/201625.0425.1425.0425.083,333
3/16/201624.5124.8224.5124.784,494
3/15/201624.3624.3624.2624.336,462
3/14/201624.5324.5624.4724.569,012
3/11/201624.8724.8724.7524.811,305
3/10/201624.6124.6724.6124.671,187
3/9/201624.7724.7724.7224.721,004
3/8/201624.3924.3924.3924.390
3/7/201624.3924.3924.3924.3948
3/4/201624.1224.4224.1124.3912,791
3/3/201623.7223.9823.7223.981,734
3/2/201623.5723.8323.5723.773,125
3/1/201623.4823.6623.4823.664,188
2/29/201623.5223.5923.5123.567,302
2/26/201623.4723.4723.2723.2741,935
2/25/201623.3823.3823.3423.372,757
2/24/201623.1323.3923.0823.385,477
2/23/201623.2623.2623.1123.1421,469
2/22/201623.4323.4323.4223.421,376
2/19/201623.1223.1223.0723.0932,811
2/18/201623.4423.4423.2623.322,372
2/17/201622.9823.3122.9823.293,769
2/16/201622.9522.9522.8022.80659
2/12/201622.9723.0622.9723.062,002
2/11/201622.5522.6522.5222.652,575
2/10/201622.3922.4822.3822.451,240
2/9/201622.7922.8222.3922.39700
2/8/201623.1123.1423.1123.14500
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center