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 (%)
Dec 30, 2011 43.12 43.15 42.73 42.96 6,125 +0.23(+0.54%)
Dec 29, 2011 42.73 42.73 42.73 42.73 580 -0.49(-1.13%)
Dec 28, 2011 43.22 43.22 43.22 43.22 100 -0.09(-0.21%)
Dec 27, 2011 42.86 43.59 42.86 43.31 2,061 +0.55(+1.29%)
Dec 23, 2011 43.13 43.13 42.76 42.76 338 -0.19(-0.44%)
Dec 21, 2011 42.39 42.97 42.39 42.95 35,308 +0.33(+0.77%)
Dec 20, 2011 42.62 42.62 42.60 42.62 1,440 +0.83(+1.99%)
Dec 19, 2011 41.81 41.81 41.69 41.79 8,498 -0.13(-0.31%)
Dec 16, 2011 41.93 41.93 41.92 41.92 700 +0.46(+1.11%)
Dec 15, 2011 42.08 42.08 41.46 41.46 525 -0.27(-0.64%)
Dec 14, 2011 42.38 42.38 41.65 41.73 5,293 -1.54(-3.55%)
Dec 13, 2011 43.45 43.45 43.27 43.27 510 -0.02(-0.05%)
Dec 12, 2011 43.03 43.32 43.01 43.29 4,248 -0.48(-1.10%)
Dec 09, 2011 43.91 44.03 43.65 43.77 4,882 -0.01(-0.02%)
Dec 08, 2011 43.96 43.96 43.78 43.78 440 -0.55(-1.24%)
Dec 07, 2011 44.39 44.40 44.29 44.33 4,968 -0.38(-0.85%)
Dec 06, 2011 44.19 44.71 44.19 44.71 6,218 +0.19(+0.43%)
Dec 02, 2011 44.52 44.52 44.52 44.52 300 +0.50(+1.14%)
Dec 01, 2011 43.97 44.02 43.97 44.02 427 -0.41(-0.92%)
Nov 30, 2011 44.43 44.43 44.43 44.43 326 +0.56(+1.28%)
Nov 29, 2011 43.99 43.99 43.82 43.87 525 +0.30(+0.69%)
Nov 28, 2011 43.52 43.57 43.52 43.57 2,572 +0.22(+0.50%)
Nov 25, 2011 43.35 43.35 43.35 43.35 150 +0.15(+0.35%)
Nov 23, 2011 43.22 43.47 43.20 43.20 687 -0.70(-1.59%)
Nov 22, 2011 43.74 43.90 43.74 43.90 1,058 +0.28(+0.64%)
Nov 21, 2011 43.42 43.62 43.03 43.62 2,300 -0.51(-1.15%)
Nov 18, 2011 44.06 44.13 44.06 44.13 325 -0.11(-0.25%)
Nov 17, 2011 44.24 44.24 44.24 44.24 1,340 -1.01(-2.23%)
Nov 15, 2011 45.27 45.25 45.25 45.25 25,900 +0.07(+0.16%)
Nov 14, 2011 45.23 45.27 45.02 45.18 9,358 -0.16(-0.35%)
Nov 11, 2011 45.09 45.34 45.08 45.34 2,375 +0.34(+0.76%)
Nov 10, 2011 45.02 45.02 45.00 45.00 300 -0.16(-0.35%)
Nov 09, 2011 45.10 45.40 45.10 45.16 1,118 -0.44(-0.96%)
Nov 08, 2011 45.41 45.60 45.41 45.60 239 +0.28(+0.62%)
Nov 07, 2011 45.32 45.32 45.32 45.32 124 +0.32(+0.71%)
Nov 04, 2011 44.79 45.00 44.79 45.00 2,145 -0.07(-0.16%)
Nov 03, 2011 45.06 45.07 45.06 45.07 240 +0.74(+1.67%)
Nov 02, 2011 44.76 44.76 44.30 44.33 367 -0.35(-0.78%)
Oct 31, 2011 44.66 44.68 44.68 44.68 5,000 -0.58(-1.28%)
Oct 28, 2011 45.07 45.26 45.07 45.26 336 -0.20(-0.44%)
Oct 27, 2011 45.46 45.46 45.46 45.46 225 +1.19(+2.68%)
Oct 26, 2011 44.37 44.37 44.27 44.27 663 -0.30(-0.67%)
Oct 25, 2011 44.12 44.57 44.12 44.57 443 +0.64(+1.46%)
Oct 24, 2011 43.93 43.93 43.93 43.93 120 +0.57(+1.31%)
Oct 21, 2011 43.36 43.36 43.36 43.36 200 +0.57(+1.33%)
Oct 20, 2011 42.70 42.84 42.70 42.79 705 -1.06(-2.42%)
Oct 18, 2011 43.85 43.85 43.85 43.85 0 +0.12(+0.27%)
Oct 17, 2011 43.76 43.76 43.49 43.73 655 +0.32(+0.74%)
Oct 13, 2011 43.41 43.41 43.41 43.41 0 +0.00(+0.00%)
Oct 12, 2011 43.30 43.70 43.30 43.41 3,830 +0.47(+1.08%)
Oct 11, 2011 42.94 42.94 42.94 42.94 245 -0.06(-0.13%)
Oct 10, 2011 43.09 43.09 43.00 43.00 690 +1.00(+2.38%)
Oct 07, 2011 42.19 42.19 41.96 42.00 3,830 -0.15(-0.36%)
Oct 06, 2011 42.15 42.15 42.15 42.15 100 +0.96(+2.33%)
Oct 05, 2011 41.01 41.19 41.01 41.19 430 -0.25(-0.60%)
Oct 03, 2011 41.44 41.44 41.44 41.44 0 +0.27(+0.66%)
Sep 30, 2011 41.76 41.84 41.12 41.17 7,425 -1.16(-2.74%)
Sep 29, 2011 42.59 42.65 42.32 42.33 3,395 +0.18(+0.43%)
Sep 28, 2011 43.03 43.10 42.15 42.15 5,772 -1.22(-2.81%)
Sep 27, 2011 43.46 43.58 43.27 43.37 4,710 +0.82(+1.93%)
Sep 26, 2011 42.55 42.55 42.55 42.55 165 -0.35(-0.82%)
Sep 23, 2011 43.10 43.10 42.90 42.90 3,600 -0.59(-1.36%)
Sep 22, 2011 43.91 44.20 43.49 43.49 5,559 -2.82(-6.09%)
Sep 21, 2011 46.31 46.31 46.31 46.31 6,598 +0.25(+0.54%)
Sep 20, 2011 46.22 46.51 46.06 46.06 2,600 +0.20(+0.44%)
Sep 19, 2011 46.30 46.33 45.85 45.86 8,360 -1.17(-2.49%)
Sep 15, 2011 47.03 47.03 47.03 47.03 0 -0.16(-0.34%)
Sep 14, 2011 47.17 47.25 47.15 47.19 1,014 -0.11(-0.23%)
Sep 13, 2011 47.30 47.30 47.30 47.30 148 -0.01(-0.03%)
Sep 12, 2011 47.42 47.67 47.31 47.31 570 -0.34(-0.71%)
Sep 09, 2011 47.70 47.79 47.61 47.65 5,460 -0.71(-1.47%)
Sep 08, 2011 49.99 49.99 48.33 48.36 2,135 +0.14(+0.29%)
Sep 07, 2011 48.22 48.22 48.22 48.22 985 +0.19(+0.40%)
Sep 06, 2011 47.86 48.03 47.86 48.03 400 -0.48(-0.99%)
Sep 02, 2011 48.28 48.57 48.28 48.51 655 +0.16(+0.33%)
Sep 01, 2011 48.55 48.63 48.35 48.35 465 -0.46(-0.94%)
Aug 31, 2011 48.80 48.81 48.73 48.81 1,335 +0.20(+0.41%)
Aug 30, 2011 48.53 48.64 48.51 48.61 435 +1.64(+3.49%)
Aug 24, 2011 46.97 46.97 46.97 46.97 1,200 -0.69(-1.45%)
Aug 23, 2011 47.71 47.71 47.66 47.66 681 +0.19(+0.40%)
Aug 22, 2011 47.47 47.47 47.47 47.47 100 +0.12(+0.25%)
Aug 17, 2011 47.33 47.35 47.35 47.35 3,400 +0.39(+0.83%)
Aug 16, 2011 46.96 46.96 46.96 46.96 721 +0.60(+1.29%)
Aug 12, 2011 46.36 46.36 46.36 46.36 0 +0.72(+1.58%)
Aug 10, 2011 45.64 45.64 45.64 45.64 3,000 +0.43(+0.95%)
Aug 09, 2011 45.73 45.64 44.89 45.21 3,847 +0.13(+0.29%)
Aug 08, 2011 45.73 45.73 45.07 45.08 10,070 -1.03(-2.23%)
Aug 05, 2011 46.34 46.34 46.11 46.11 225 -0.20(-0.43%)
Aug 04, 2011 46.52 46.52 46.31 46.31 515 -1.43(-3.00%)
Aug 03, 2011 48.02 48.02 47.55 47.74 3,568 -0.44(-0.91%)
Aug 02, 2011 48.09 48.18 48.09 48.18 325 +0.40(+0.84%)
Aug 01, 2011 48.50 48.50 47.78 47.78 2,664 -0.29(-0.60%)
Jul 29, 2011 48.03 48.07 47.97 48.07 900 -0.70(-1.44%)
Jul 26, 2011 48.62 48.77 48.77 48.77 600 +0.41(+0.84%)
Jul 25, 2011 48.51 48.52 48.36 48.36 1,870 -0.14(-0.28%)
Jul 22, 2011 48.50 48.50 48.50 48.50 3,628 +0.08(+0.17%)
Jul 21, 2011 48.47 48.53 48.40 48.42 5,924 +0.37(+0.77%)
Jul 18, 2011 48.05 48.05 48.05 48.05 1,300 -0.19(-0.39%)
Jul 15, 2011 48.24 48.24 48.24 48.24 800 -0.21(-0.43%)
Jul 14, 2011 48.45 48.45 48.45 48.45 250 +0.17(+0.35%)
Jul 13, 2011 48.33 48.33 48.28 48.28 824 +1.29(+2.75%)
Jul 12, 2011 46.99 46.99 46.99 46.99 100 -0.30(-0.63%)
Jul 08, 2011 47.40 47.29 47.29 47.29 16,000 -0.01(-0.02%)
Jul 07, 2011 47.25 47.40 47.18 47.30 2,966 +0.84(+1.81%)
Jul 06, 2011 46.27 46.62 46.27 46.46 1,400 +0.86(+1.89%)
Jul 01, 2011 46.38 45.60 45.60 45.60 1,100 -0.53(-1.16%)
Jun 30, 2011 46.13 46.13 46.13 46.13 210 -0.38(-0.82%)
Jun 29, 2011 46.51 46.51 46.51 46.51 752 +1.18(+2.60%)
Jun 27, 2011 45.33 45.33 45.33 45.33 100 -0.16(-0.35%)
Jun 24, 2011 45.49 45.49 45.49 45.49 105 -1.18(-2.53%)
Jun 21, 2011 46.82 46.67 46.67 46.67 400 +0.13(+0.28%)
Jun 20, 2011 46.54 46.54 46.54 46.54 1,300 -0.44(-0.94%)
Jun 15, 2011 46.98 46.98 46.98 46.98 500 -0.88(-1.83%)
Jun 14, 2011 47.86 47.86 47.86 47.86 410 +0.20(+0.42%)
Jun 13, 2011 47.66 47.66 47.66 47.66 466 -0.82(-1.70%)
Jun 09, 2011 48.39 48.48 48.48 48.48 1,000 +0.36(+0.76%)
Jun 08, 2011 48.06 48.22 48.06 48.12 700 +0.53(+1.12%)
Jun 06, 2011 47.59 47.59 47.59 47.59 300 -0.05(-0.11%)
May 26, 2011 47.75 47.64 47.64 47.64 2,000 +0.75(+1.60%)
May 24, 2011 46.30 47.84 46.30 46.89 1,180 +0.58(+1.25%)
May 23, 2011 46.22 46.31 46.22 46.31 400 -0.84(-1.78%)
May 19, 2011 47.15 47.15 47.15 47.15 0 -0.74(-1.55%)
May 18, 2011 46.52 47.89 46.52 47.89 3,700 +2.81(+6.23%)
May 11, 2011 48.27 45.08 45.08 45.08 5,300 -2.82(-5.89%)
May 10, 2011 47.90 47.90 47.90 47.90 200 +1.68(+3.63%)
May 06, 2011 46.60 46.22 46.22 46.22 16,000 -0.99(-2.10%)
May 05, 2011 48.22 48.22 47.21 47.21 1,200 -1.75(-3.57%)
May 04, 2011 49.30 49.30 48.96 48.96 3,000 -0.88(-1.77%)
May 03, 2011 50.16 50.26 49.77 49.84 5,000 -0.44(-0.88%)
May 02, 2011 50.47 50.47 50.28 50.28 3,400 -0.51(-1.00%)
Apr 29, 2011 50.42 50.84 50.42 50.79 3,400 +0.55(+1.09%)
Apr 28, 2011 50.63 50.70 50.06 50.24 6,600 -0.29(-0.57%)
Apr 27, 2011 50.22 50.53 49.97 50.53 9,800 +0.22(+0.43%)
Apr 26, 2011 50.24 50.32 50.11 50.31 5,000 -0.02(-0.04%)
Apr 25, 2011 50.32 50.38 50.17 50.33 10,850 +0.05(+0.10%)
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.