Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ipath Pure Beta Broad Commodity ETN (NY: BCM )

42.87 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jun 7, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2013 40.24 40.44 40.44 40.44 13,500 +0.14(+0.34%)
Oct 28, 2013 40.30 40.30 40.30 40.30 386 +0.20(+0.51%)
Oct 25, 2013 40.15 40.15 40.10 40.10 320 -0.03(-0.07%)
Oct 24, 2013 40.13 40.13 40.13 40.13 100 -0.08(-0.21%)
Oct 23, 2013 40.21 40.21 40.21 40.21 137 -0.49(-1.21%)
Oct 22, 2013 40.71 40.71 40.71 40.71 209 +0.19(+0.47%)
Oct 21, 2013 40.51 40.51 40.51 40.51 298 +0.16(+0.41%)
Oct 17, 2013 40.39 40.35 40.35 40.35 1,500 +0.04(+0.10%)
Oct 16, 2013 40.31 40.31 40.31 40.31 400 +0.20(+0.50%)
Oct 15, 2013 40.04 40.14 40.04 40.11 400 -0.19(-0.47%)
Oct 11, 2013 40.30 40.30 40.30 40.30 1,400 -0.20(-0.49%)
Oct 08, 2013 40.50 40.50 40.50 40.50 800 +0.03(+0.08%)
Oct 07, 2013 40.45 40.47 40.45 40.47 374 +0.21(+0.51%)
Oct 04, 2013 40.26 40.34 40.26 40.26 3,528 -0.02(-0.06%)
Oct 03, 2013 40.28 40.28 40.28 40.28 108 +0.09(+0.23%)
Oct 02, 2013 40.19 40.19 40.19 40.19 1,570 +0.60(+1.52%)
Oct 01, 2013 39.59 39.59 39.59 39.59 222 -0.74(-1.83%)
Sep 25, 2013 40.33 40.33 40.33 40.33 0 +0.05(+0.12%)
Sep 24, 2013 40.28 40.28 40.28 40.28 544 -0.16(-0.40%)
Sep 20, 2013 40.47 40.44 40.44 40.44 1,600 -0.81(-1.96%)
Sep 19, 2013 41.25 41.25 41.25 41.25 1,014 +0.20(+0.48%)
Sep 18, 2013 41.05 41.05 41.04 41.05 2,319 +0.33(+0.81%)
Sep 13, 2013 40.72 40.72 40.72 40.72 300 -0.35(-0.84%)
Sep 11, 2013 41.13 41.07 41.07 41.07 800 +0.07(+0.17%)
Sep 10, 2013 40.95 41.00 40.95 41.00 1,463 -0.33(-0.80%)
Sep 09, 2013 41.55 41.55 41.29 41.33 1,700 -0.37(-0.89%)
Sep 06, 2013 41.70 41.70 41.70 41.70 467 +0.33(+0.80%)
Sep 05, 2013 41.21 41.37 41.21 41.37 2,371 +0.06(+0.15%)
Sep 04, 2013 41.31 41.31 41.31 41.31 143 -0.66(-1.57%)
Sep 03, 2013 41.97 41.97 41.97 41.97 171 +0.37(+0.89%)
Aug 30, 2013 41.60 41.60 41.60 41.60 200 -0.33(-0.79%)
Aug 29, 2013 41.93 41.93 41.93 41.93 220 -0.25(-0.59%)
Aug 28, 2013 42.21 42.21 42.15 42.18 900 -0.01(-0.02%)
Aug 27, 2013 42.19 42.19 42.19 42.19 8,680 +0.52(+1.25%)
Aug 26, 2013 41.67 41.67 41.67 41.67 1,351 +0.28(+0.68%)
Aug 23, 2013 41.39 41.39 41.39 41.39 1,763 +0.41(+1.00%)
Aug 22, 2013 40.93 40.98 40.86 40.98 7,642 -0.15(-0.37%)
Aug 20, 2013 41.11 41.13 41.13 41.13 2,800 -0.08(-0.20%)
Aug 19, 2013 41.21 41.21 41.21 41.21 300 -0.04(-0.09%)
Aug 16, 2013 41.11 41.25 41.11 41.25 1,241 +0.17(+0.42%)
Aug 15, 2013 40.93 41.15 40.93 41.08 1,931 +0.52(+1.28%)
Aug 14, 2013 40.52 40.56 40.52 40.56 2,423 +0.25(+0.63%)
Aug 13, 2013 40.36 40.36 40.24 40.30 1,010 +0.55(+1.37%)
Aug 09, 2013 39.68 39.76 39.76 39.76 2,400 +0.44(+1.11%)
Aug 08, 2013 39.50 39.50 39.32 39.32 282 +0.22(+0.56%)
Aug 07, 2013 39.08 39.19 39.08 39.10 1,120 -0.47(-1.19%)
Aug 05, 2013 39.57 39.57 39.57 39.57 100 -0.19(-0.48%)
Aug 02, 2013 39.82 39.82 39.64 39.76 2,975 -0.04(-0.09%)
Aug 01, 2013 39.80 39.80 39.80 39.80 184 +0.11(+0.26%)
Jul 31, 2013 39.28 39.69 39.26 39.69 4,941 +0.03(+0.08%)
Jul 29, 2013 39.64 39.66 39.66 39.66 2,700 -0.09(-0.23%)
Jul 26, 2013 39.65 39.75 39.65 39.75 3,283 -0.28(-0.70%)
Jul 24, 2013 40.06 40.03 40.03 40.03 2,400 -0.40(-0.99%)
Jul 23, 2013 40.43 40.43 40.43 40.43 5,063 +0.11(+0.27%)
Jul 22, 2013 40.32 40.32 40.32 40.32 123 +0.16(+0.40%)
Jul 19, 2013 40.00 40.16 40.00 40.16 1,792 +0.17(+0.42%)
Jul 18, 2013 40.10 40.10 39.99 39.99 502 +0.11(+0.28%)
Jul 17, 2013 40.12 40.12 39.87 39.88 21,043 -0.20(-0.50%)
Jul 16, 2013 40.06 40.08 40.00 40.08 3,186 +0.30(+0.75%)
Jul 15, 2013 39.80 39.80 39.78 39.78 1,411 -0.09(-0.23%)
Jul 12, 2013 39.87 39.87 39.87 39.87 330 -0.17(-0.42%)
Jul 11, 2013 40.04 40.04 39.97 40.04 700 +0.66(+1.68%)
Jul 09, 2013 39.27 39.38 39.38 39.38 14,100 +0.21(+0.54%)
Jul 08, 2013 38.90 39.18 38.90 39.17 7,096 +0.34(+0.88%)
Jul 05, 2013 38.82 38.84 38.82 38.83 5,411 -0.41(-1.05%)
Jul 03, 2013 39.18 39.27 39.18 39.24 3,890 +0.33(+0.85%)
Jul 02, 2013 38.87 39.00 38.77 38.91 14,336 +0.12(+0.31%)
Jul 01, 2013 38.74 38.81 38.74 38.79 2,428 +0.31(+0.80%)
Jun 28, 2013 37.67 38.77 37.67 38.48 13,580 -0.20(-0.51%)
Jun 26, 2013 38.60 38.68 38.60 38.68 1,058 -0.27(-0.69%)
Jun 25, 2013 38.99 39.04 38.93 38.95 15,580 -0.03(-0.08%)
Jun 24, 2013 38.68 38.98 38.68 38.98 13,441 -0.17(-0.43%)
Jun 21, 2013 39.18 39.18 39.15 39.15 3,833 -0.13(-0.32%)
Jun 20, 2013 39.19 39.28 39.19 39.28 930 -1.42(-3.50%)
Jun 19, 2013 40.70 40.70 40.70 40.70 122 +0.12(+0.30%)
Jun 18, 2013 40.39 40.58 40.39 40.58 2,043 +0.01(+0.02%)
Jun 17, 2013 40.51 40.59 40.51 40.57 6,000 -0.03(-0.07%)
Jun 14, 2013 40.62 40.62 40.60 40.60 840 +0.08(+0.19%)
Jun 13, 2013 40.43 40.52 40.43 40.52 3,600 +0.16(+0.39%)
Jun 11, 2013 40.36 40.36 40.36 40.36 0 -0.13(-0.32%)
Jun 10, 2013 40.56 40.60 40.47 40.49 4,386 -0.24(-0.60%)
Jun 06, 2013 40.73 40.73 40.73 40.73 300 +0.13(+0.32%)
Jun 05, 2013 40.79 40.87 40.59 40.60 1,700 -0.13(-0.33%)
Jun 04, 2013 40.61 40.78 40.51 40.73 11,347 +0.03(+0.08%)
Jun 03, 2013 40.70 40.70 40.70 40.70 446 +0.32(+0.79%)
May 31, 2013 40.39 40.39 40.39 40.39 616 -0.22(-0.54%)
May 30, 2013 40.61 40.61 40.61 40.61 174 +0.04(+0.09%)
May 29, 2013 40.67 40.67 40.53 40.57 585 +0.03(+0.07%)
May 28, 2013 40.65 40.65 40.54 40.54 892 +0.40(+0.99%)
May 24, 2013 40.16 40.26 40.14 40.14 1,328 -0.14(-0.34%)
May 23, 2013 40.22 40.28 40.22 40.28 3,784 -0.19(-0.47%)
May 22, 2013 40.47 40.47 40.47 40.47 279 +0.16(+0.39%)
May 21, 2013 40.31 40.31 40.31 40.31 21,531 -0.21(-0.52%)
May 20, 2013 40.62 40.65 40.52 40.52 11,516 +0.22(+0.55%)
May 17, 2013 40.23 40.30 40.19 40.30 1,209 +0.05(+0.12%)
May 16, 2013 40.12 40.28 40.12 40.25 7,627 +0.12(+0.30%)
May 15, 2013 40.03 40.21 39.94 40.13 29,160 -0.54(-1.33%)
May 13, 2013 40.67 40.67 40.67 40.67 100 -0.15(-0.37%)
May 10, 2013 40.63 40.82 40.63 40.82 809 -0.17(-0.42%)
May 09, 2013 41.07 41.16 40.99 40.99 954 -0.10(-0.24%)
May 08, 2013 41.03 41.09 40.99 41.09 810 +0.19(+0.47%)
May 07, 2013 40.82 40.90 40.82 40.90 8,825 -0.04(-0.10%)
May 06, 2013 40.86 41.01 40.86 40.94 2,552 -0.10(-0.25%)
May 03, 2013 41.05 41.07 41.04 41.04 510 +0.65(+1.62%)
May 02, 2013 40.29 40.39 40.29 40.39 1,612 +0.36(+0.90%)
May 01, 2013 39.93 40.03 39.93 40.03 1,500 -0.73(-1.79%)
Apr 30, 2013 40.85 40.87 40.76 40.76 3,707 -0.16(-0.39%)
Apr 29, 2013 40.78 40.92 40.76 40.92 660 +0.47(+1.16%)
Apr 26, 2013 40.69 40.69 40.38 40.45 2,030 -0.33(-0.80%)
Apr 25, 2013 40.49 40.78 40.49 40.78 800 +0.73(+1.82%)
Apr 24, 2013 39.93 40.05 39.93 40.05 2,628 +0.49(+1.24%)
Apr 23, 2013 39.70 39.70 39.56 39.56 26,790 -0.40(-1.00%)
Apr 22, 2013 39.88 39.96 39.88 39.96 1,212 +0.09(+0.22%)
Apr 19, 2013 39.84 39.87 39.84 39.87 1,507 +0.25(+0.63%)
Apr 17, 2013 39.71 39.63 39.63 39.63 500 -0.38(-0.96%)
Apr 16, 2013 40.01 40.01 40.01 40.01 100 +0.35(+0.88%)
Apr 15, 2013 39.65 39.66 39.65 39.66 600 -1.71(-4.13%)
Apr 12, 2013 41.38 41.43 41.25 41.37 2,977 -0.89(-2.12%)
Apr 11, 2013 42.26 42.26 42.26 42.26 100 -0.01(-0.01%)
Apr 10, 2013 42.29 42.32 42.27 42.27 649 -0.08(-0.19%)
Apr 09, 2013 42.12 42.44 42.12 42.35 750 +0.33(+0.79%)
Apr 08, 2013 41.85 42.04 41.85 42.02 2,766 +0.21(+0.51%)
Apr 05, 2013 41.86 41.86 41.81 41.81 576 -0.14(-0.34%)
Apr 04, 2013 41.82 41.95 41.70 41.95 3,479 -0.67(-1.57%)
Apr 02, 2013 42.62 42.62 42.62 42.62 0 -0.28(-0.65%)
Apr 01, 2013 42.81 42.90 42.81 42.90 4,770 -0.06(-0.13%)
Mar 28, 2013 42.96 42.96 42.96 42.96 200 -0.38(-0.89%)
Mar 27, 2013 43.44 43.44 43.33 43.34 2,490 +0.14(+0.32%)
Mar 26, 2013 43.07 43.20 43.07 43.20 664 +0.21(+0.48%)
Mar 25, 2013 43.00 43.00 43.00 43.00 165 -0.00(-0.01%)
Mar 22, 2013 43.00 43.01 43.00 43.00 1,800 +0.05(+0.12%)
Mar 21, 2013 43.37 43.37 42.95 42.95 5,510 +0.14(+0.34%)
Mar 20, 2013 42.81 42.81 42.81 42.81 279 +0.08(+0.18%)
Mar 19, 2013 42.91 42.91 42.67 42.73 735 -0.43(-1.01%)
Mar 15, 2013 43.78 43.16 43.16 43.16 1,400 +0.11(+0.25%)
Mar 14, 2013 43.03 43.06 43.03 43.06 349 +0.10(+0.23%)
Mar 13, 2013 43.23 43.24 42.96 42.96 2,802 -0.24(-0.56%)
Mar 12, 2013 43.34 43.34 43.16 43.20 1,974 +0.16(+0.37%)
Mar 11, 2013 42.90 43.04 42.85 43.04 2,324 +0.06(+0.14%)
Mar 08, 2013 42.82 42.99 42.74 42.98 951 +0.14(+0.33%)
Mar 07, 2013 42.90 42.90 42.84 42.84 544 -0.04(-0.10%)
Mar 05, 2013 42.82 42.88 42.88 42.88 15,900 +0.26(+0.61%)
Mar 04, 2013 42.70 42.70 42.54 42.62 1,257 -0.07(-0.17%)
Mar 01, 2013 42.69 42.69 42.69 42.69 1,305 -0.21(-0.49%)
Feb 28, 2013 43.22 43.22 42.90 42.90 17,485 -0.29(-0.66%)
Feb 27, 2013 43.19 43.19 43.19 43.19 200 -0.15(-0.35%)
Feb 25, 2013 43.34 43.34 43.34 43.34 18,000 -0.11(-0.25%)
Feb 22, 2013 43.45 43.45 43.45 43.45 500 +0.07(+0.16%)
Feb 21, 2013 43.41 43.51 43.35 43.38 31,054 -0.39(-0.90%)
Feb 20, 2013 43.94 43.95 43.71 43.77 1,922 -0.56(-1.25%)
Feb 19, 2013 44.33 44.33 44.33 44.33 22,124 -0.15(-0.34%)
Feb 15, 2013 44.40 44.48 44.31 44.48 22,851 -0.20(-0.45%)
Feb 14, 2013 44.55 44.71 44.55 44.68 4,788 -0.17(-0.38%)
Feb 12, 2013 44.75 44.85 44.85 44.85 10,700 -0.39(-0.86%)
Feb 08, 2013 45.24 45.24 45.24 45.24 1,700 +0.25(+0.55%)
Feb 07, 2013 45.46 45.46 44.99 44.99 554 -0.20(-0.44%)
Feb 06, 2013 45.13 45.28 45.13 45.19 38,097 -0.04(-0.09%)
Feb 04, 2013 45.24 45.36 45.21 45.23 2,378 -0.18(-0.41%)
Feb 01, 2013 45.79 45.79 45.42 45.42 1,096 +0.13(+0.28%)
Jan 30, 2013 46.29 45.29 45.29 45.29 73,700 +0.66(+1.47%)
Jan 29, 2013 44.64 44.64 44.63 44.63 238 +0.18(+0.42%)
Jan 28, 2013 44.45 44.45 44.45 44.45 100 -0.05(-0.11%)
Jan 25, 2013 44.45 44.51 44.43 44.50 5,117 -0.07(-0.16%)
Jan 24, 2013 44.57 44.57 44.57 44.57 11,674 -0.13(-0.29%)
Jan 23, 2013 44.70 44.70 44.70 44.70 600 -0.11(-0.25%)
Jan 22, 2013 44.81 44.81 44.81 44.81 100 +0.16(+0.36%)
Jan 18, 2013 44.66 44.66 44.63 44.65 3,437 +0.21(+0.47%)
Jan 17, 2013 44.47 44.47 44.44 44.44 835 +0.26(+0.59%)
Jan 16, 2013 44.18 44.18 44.18 44.18 300 -0.01(-0.02%)
Jan 15, 2013 44.17 44.34 44.17 44.19 3,244 -0.04(-0.09%)
Jan 14, 2013 44.12 44.23 44.10 44.23 2,392 +0.30(+0.68%)
Jan 11, 2013 44.41 44.41 43.63 43.93 1,375 -0.22(-0.50%)
Jan 10, 2013 44.15 44.15 44.15 44.15 638 +0.42(+0.97%)
Jan 09, 2013 43.66 43.78 43.66 43.73 2,632 -0.10(-0.24%)
Jan 08, 2013 43.70 43.83 43.70 43.83 2,048 +0.09(+0.21%)
Jan 07, 2013 43.58 43.74 43.53 43.74 7,290 +0.07(+0.16%)
Jan 04, 2013 43.68 43.68 43.41 43.67 23,187 -0.16(-0.36%)
Jan 03, 2013 44.09 44.09 43.83 43.83 19,191 -0.42(-0.95%)
Jan 02, 2013 44.46 44.46 44.24 44.25 8,802 -0.37(-0.83%)
Dec 31, 2012 43.63 46.79 43.63 44.62 2,659 +0.92(+2.11%)
Dec 28, 2012 43.75 43.78 43.69 43.70 9,631 -0.11(-0.26%)
Dec 27, 2012 43.81 43.81 43.81 43.81 275 -0.08(-0.18%)
Dec 26, 2012 43.90 43.90 43.81 43.89 1,799 +0.34(+0.78%)
Dec 24, 2012 43.56 43.63 43.55 43.55 1,687 -0.18(-0.41%)
Dec 21, 2012 43.69 43.73 43.66 43.73 3,564 +0.17(+0.39%)
Dec 20, 2012 43.56 43.64 43.50 43.56 8,664 -0.56(-1.27%)
Dec 18, 2012 44.20 44.12 44.12 44.12 2,600 -0.19(-0.43%)
Dec 17, 2012 44.33 44.33 44.31 44.31 1,000 +0.20(+0.45%)
Dec 13, 2012 44.11 44.11 44.11 44.11 1,200 -0.53(-1.19%)
Dec 12, 2012 44.62 44.64 44.55 44.64 4,380 +0.24(+0.54%)
Dec 11, 2012 44.40 44.40 44.40 44.40 414 -0.14(-0.31%)
Dec 10, 2012 44.54 44.54 44.54 44.54 328 +0.12(+0.27%)
Dec 07, 2012 44.45 44.45 44.42 44.42 239 -0.06(-0.14%)
Dec 06, 2012 44.63 44.63 44.39 44.48 3,273 -0.24(-0.54%)
Dec 05, 2012 44.71 44.72 44.71 44.72 300 +0.05(+0.11%)
Dec 04, 2012 44.67 44.67 44.56 44.67 1,140 -0.24(-0.54%)
Nov 29, 2012 44.91 44.91 44.91 44.91 0 +0.40(+0.90%)
Nov 28, 2012 44.53 44.54 44.51 44.51 2,410 -0.36(-0.80%)
Nov 27, 2012 44.74 44.87 44.68 44.87 2,388 +0.07(+0.16%)
Nov 26, 2012 44.80 44.80 44.80 44.80 1,392 +0.49(+1.10%)
Nov 21, 2012 44.32 44.31 44.31 44.31 400 +0.04(+0.09%)
Nov 20, 2012 44.49 44.49 44.27 44.27 3,404 +0.43(+0.98%)
Nov 16, 2012 43.60 43.84 43.84 43.84 1,500 +0.02(+0.05%)
Nov 15, 2012 43.82 43.82 43.82 43.82 113 -0.09(-0.20%)
Nov 13, 2012 43.93 43.91 43.91 43.91 3,200 -0.19(-0.43%)
Nov 12, 2012 44.10 44.10 44.10 44.10 100 +0.04(+0.09%)
Nov 09, 2012 44.06 44.06 44.06 44.06 113 -0.20(-0.44%)
Nov 08, 2012 44.00 44.26 44.00 44.26 739 +0.22(+0.50%)
Nov 07, 2012 44.06 44.06 44.04 44.04 1,198 +0.19(+0.43%)
Nov 05, 2012 43.76 43.85 43.85 43.85 3,000 +0.06(+0.13%)
Nov 02, 2012 44.30 44.30 43.77 43.79 3,559 -0.86(-1.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.