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 (%)
Jun 07, 2023 42.87 0 +0.00(+0.01%)
Jun 06, 2023 42.83 42.86 42.83 42.86 236 +0.00(+0.00%)
Jun 05, 2023 42.93 42.93 42.86 42.86 238 +0.07(+0.16%)
Jun 02, 2023 42.79 42.79 42.79 42.79 100 +0.30(+0.71%)
Jun 01, 2023 42.57 42.57 42.49 42.49 1,219 +0.69(+1.64%)
May 31, 2023 41.69 41.92 41.69 41.80 766 -0.24(-0.57%)
May 30, 2023 42.13 42.13 41.99 42.05 2,449 -0.71(-1.66%)
May 26, 2023 42.76 42.76 42.76 42.76 100 +0.49(+1.16%)
May 25, 2023 42.27 42.27 42.27 42.27 16 -0.49(-1.16%)
May 24, 2023 42.91 42.91 42.76 42.76 215 -0.05(-0.13%)
May 23, 2023 42.83 42.83 42.81 42.81 123 +0.06(+0.14%)
May 22, 2023 42.76 42.76 42.76 42.76 1,042 -0.03(-0.08%)
May 19, 2023 42.79 42.79 42.79 42.79 100 +0.05(+0.12%)
May 18, 2023 42.74 42.81 42.74 42.74 2,102 -0.39(-0.91%)
May 17, 2023 43.11 43.13 43.11 43.13 167 +0.40(+0.92%)
May 16, 2023 43.04 43.04 42.72 42.73 12,369 -0.52(-1.20%)
May 15, 2023 43.11 43.25 43.11 43.25 1,098 +0.42(+0.99%)
May 12, 2023 42.83 42.83 42.83 42.83 100 -0.28(-0.65%)
May 11, 2023 42.94 43.11 42.94 43.11 507 -0.76(-1.74%)
May 10, 2023 43.87 43.87 43.87 43.87 52 -0.27(-0.61%)
May 09, 2023 44.15 44.15 44.15 44.15 5 +0.00(+0.00%)
May 08, 2023 44.14 44.14 44.14 44.14 12 +0.33(+0.76%)
May 05, 2023 43.54 43.81 43.53 43.81 2,709 +0.56(+1.29%)
May 04, 2023 43.25 43.25 43.25 43.25 53 +0.17(+0.39%)
May 03, 2023 43.01 43.16 43.01 43.08 2,280 -0.45(-1.04%)
May 02, 2023 43.54 43.54 43.54 43.54 2 -0.64(-1.45%)
May 01, 2023 44.18 44.18 44.18 44.18 39 -0.16(-0.35%)
Apr 28, 2023 43.90 44.35 43.90 44.34 1,898 +0.41(+0.93%)
Apr 27, 2023 43.73 43.93 43.73 43.93 780 +0.01(+0.01%)
Apr 26, 2023 43.91 43.92 43.91 43.92 556 -0.58(-1.31%)
Apr 25, 2023 44.50 44.50 44.50 44.50 18 -0.57(-1.25%)
Apr 24, 2023 44.92 45.07 44.92 45.07 260 +0.20(+0.45%)
Apr 21, 2023 44.77 44.87 44.77 44.87 162 -0.21(-0.46%)
Apr 20, 2023 45.08 45.08 45.08 45.08 3 -0.48(-1.06%)
Apr 19, 2023 45.54 45.56 45.52 45.56 970 -0.50(-1.08%)
Apr 18, 2023 46.06 46.06 46.06 46.06 7 +0.21(+0.46%)
Apr 17, 2023 45.84 45.84 45.84 45.84 138 -0.24(-0.52%)
Apr 14, 2023 46.20 46.20 46.09 46.09 317 -0.10(-0.22%)
Apr 13, 2023 46.19 46.19 46.19 46.19 73 +0.16(+0.35%)
Apr 12, 2023 46.03 46.03 46.02 46.02 165 +0.33(+0.73%)
Apr 11, 2023 45.68 45.69 45.68 45.69 1,536 +0.38(+0.83%)
Apr 10, 2023 45.45 45.45 45.32 45.32 464 -0.16(-0.35%)
Apr 06, 2023 45.47 45.47 45.47 45.47 100 -0.13(-0.28%)
Apr 05, 2023 45.60 45.60 45.60 45.60 158 -0.01(-0.01%)
Apr 04, 2023 45.61 45.61 45.61 45.61 118 +0.12(+0.26%)
Apr 03, 2023 45.47 45.50 45.45 45.49 1,851 +0.67(+1.49%)
Mar 31, 2023 44.82 44.82 44.82 44.82 100 +0.33(+0.73%)
Mar 30, 2023 44.33 44.49 44.33 44.49 11,428 +0.27(+0.61%)
Mar 29, 2023 44.22 44.22 44.22 44.22 43 -0.15(-0.34%)
Mar 28, 2023 44.34 44.37 44.34 44.37 191 +0.25(+0.57%)
Mar 27, 2023 44.12 44.12 44.12 44.12 1 +0.62(+1.43%)
Mar 24, 2023 43.50 43.50 43.50 43.50 754 +0.07(+0.17%)
Mar 23, 2023 43.42 43.42 43.42 43.42 19 -0.13(-0.29%)
Mar 22, 2023 43.42 43.56 43.42 43.55 1,131 +0.29(+0.67%)
Mar 21, 2023 43.25 43.26 43.25 43.26 333 +0.04(+0.10%)
Mar 20, 2023 43.03 43.22 43.03 43.22 1,298 +0.26(+0.60%)
Mar 17, 2023 43.09 43.09 42.96 42.96 403 +0.01(+0.03%)
Mar 16, 2023 42.95 43.00 42.88 42.95 951 +0.10(+0.24%)
Mar 15, 2023 42.69 42.84 42.68 42.84 7,399 -0.83(-1.91%)
Mar 14, 2023 43.67 43.67 43.67 43.67 122 -0.50(-1.14%)
Mar 13, 2023 44.11 44.18 44.11 44.18 529 +0.03(+0.06%)
Mar 10, 2023 44.08 44.16 44.08 44.15 904 +0.41(+0.94%)
Mar 09, 2023 43.73 43.73 43.73 43.73 1 -0.32(-0.72%)
Mar 08, 2023 44.05 44.05 44.05 44.05 333 -0.18(-0.40%)
Mar 07, 2023 45.02 45.02 44.23 44.23 149 -1.00(-2.21%)
Mar 06, 2023 45.00 45.23 45.00 45.23 1,522 -0.05(-0.12%)
Mar 03, 2023 45.28 45.28 45.28 45.28 100 +0.61(+1.38%)
Mar 02, 2023 44.82 44.82 44.67 44.67 413 -0.25(-0.57%)
Mar 01, 2023 44.73 44.92 44.73 44.92 765 +0.56(+1.26%)
Feb 28, 2023 44.48 44.48 44.37 44.37 994 +0.22(+0.49%)
Feb 27, 2023 44.78 44.78 44.15 44.15 301 -0.02(-0.05%)
Feb 24, 2023 43.89 44.17 43.89 44.17 1,029 -0.23(-0.52%)
Feb 23, 2023 44.69 44.69 44.28 44.40 999 +0.02(+0.05%)
Feb 22, 2023 44.75 44.75 44.38 44.38 969 -0.54(-1.21%)
Feb 21, 2023 45.14 45.15 44.92 44.92 763 +0.19(+0.42%)
Feb 17, 2023 44.49 44.73 44.49 44.73 361 -0.24(-0.54%)
Feb 16, 2023 44.80 44.97 44.80 44.97 319 -0.01(-0.02%)
Feb 15, 2023 44.87 44.98 44.87 44.98 795 -0.44(-0.97%)
Feb 14, 2023 45.41 45.42 45.41 45.42 105 +0.07(+0.14%)
Feb 13, 2023 45.35 45.35 45.35 45.35 33 -0.08(-0.17%)
Feb 10, 2023 45.36 45.43 45.17 45.43 708 +0.42(+0.93%)
Feb 09, 2023 45.01 45.01 45.01 45.01 480 -0.27(-0.59%)
Feb 08, 2023 45.18 45.28 45.18 45.28 1,012 +0.08(+0.17%)
Feb 07, 2023 45.20 45.20 45.20 45.20 2 +0.72(+1.62%)
Feb 06, 2023 44.22 44.48 44.22 44.48 406 -0.16(-0.36%)
Feb 03, 2023 44.80 44.80 44.34 44.64 544 -0.88(-1.92%)
Feb 02, 2023 44.97 45.52 44.18 45.52 785 -0.43(-0.94%)
Feb 01, 2023 45.95 45.95 45.95 45.95 112 -0.57(-1.23%)
Jan 31, 2023 46.43 46.52 46.43 46.52 254 +0.56(+1.22%)
Jan 30, 2023 45.96 45.96 45.96 45.96 115 -0.42(-0.90%)
Jan 27, 2023 46.38 46.38 46.38 46.38 100 -0.33(-0.70%)
Jan 26, 2023 46.65 46.70 46.65 46.70 1,560 +0.07(+0.16%)
Jan 25, 2023 46.57 46.63 46.29 46.63 446 +0.02(+0.04%)
Jan 24, 2023 46.72 46.72 46.44 46.61 833 -0.14(-0.29%)
Jan 23, 2023 46.65 46.75 46.65 46.75 509 +0.00(+0.00%)
Jan 20, 2023 46.74 46.74 46.74 46.74 182 +0.18(+0.39%)
Jan 19, 2023 46.29 46.56 46.29 46.56 5,337 +0.46(+1.00%)
Jan 18, 2023 46.24 46.24 46.10 46.10 150 -0.39(-0.85%)
Jan 17, 2023 46.45 46.50 46.13 46.50 1,106 +0.11(+0.23%)
Jan 13, 2023 45.95 46.39 45.95 46.39 1,163 +0.63(+1.38%)
Jan 12, 2023 45.73 45.76 45.73 45.76 454 +0.55(+1.22%)
Jan 11, 2023 45.21 45.21 45.21 45.21 60 +0.56(+1.25%)
Jan 10, 2023 44.62 44.78 44.62 44.65 6,161 +0.12(+0.28%)
Jan 09, 2023 44.70 44.81 44.49 44.53 3,050 +0.30(+0.67%)
Jan 06, 2023 44.28 44.28 44.23 44.23 130 +0.46(+1.06%)
Jan 05, 2023 43.69 43.76 43.69 43.76 574 -0.31(-0.70%)
Jan 04, 2023 44.11 44.11 43.83 44.08 2,071 -0.81(-1.81%)
Jan 03, 2023 44.89 44.89 44.89 44.89 24 -0.81(-1.77%)
Dec 30, 2022 45.20 45.70 45.20 45.70 593 +0.48(+1.07%)
Dec 29, 2022 44.91 45.50 44.91 45.22 5,301 -0.03(-0.08%)
Dec 28, 2022 45.00 45.25 45.00 45.25 1,134 +0.09(+0.21%)
Dec 23, 2022 45.16 16 +0.62(+1.40%)
Dec 22, 2022 44.42 44.87 44.32 44.53 8,072 -0.63(-1.39%)
Dec 21, 2022 44.77 45.47 44.77 45.16 6,198 +0.71(+1.59%)
Dec 20, 2022 44.43 44.46 44.43 44.46 108 +0.45(+1.01%)
Dec 19, 2022 44.01 44.01 44.01 44.01 47 -0.14(-0.32%)
Dec 16, 2022 44.15 44.15 44.15 44.15 100 -0.34(-0.76%)
Dec 15, 2022 44.49 44.49 44.49 44.49 42 -0.62(-1.36%)
Dec 14, 2022 45.11 45.11 45.11 45.11 69 +0.32(+0.71%)
Dec 13, 2022 44.81 44.81 44.79 44.79 591 +0.77(+1.76%)
Dec 12, 2022 44.00 44.02 44.00 44.02 186 +0.27(+0.61%)
Dec 09, 2022 43.75 43.75 43.75 43.75 100 +0.05(+0.13%)
Dec 08, 2022 43.58 43.70 43.58 43.70 101 -0.05(-0.13%)
Dec 07, 2022 43.72 43.75 43.72 43.75 241 +0.01(+0.02%)
Dec 06, 2022 43.74 43.74 43.74 43.74 21 -0.48(-1.10%)
Dec 05, 2022 45.05 45.05 44.22 44.22 260 -1.03(-2.29%)
Dec 02, 2022 45.26 45.26 45.26 45.26 100 -0.17(-0.37%)
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.