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 31, 2014 32.00 31.98 31.98 31.98 177,300 -0.24(-0.76%)
Dec 30, 2014 32.23 32.39 32.19 32.22 154,815 +0.03(+0.11%)
Dec 29, 2014 32.46 32.46 31.98 32.19 143,160 -0.22(-0.68%)
Dec 26, 2014 32.48 32.48 29.23 32.41 96,753 +0.14(+0.43%)
Dec 24, 2014 32.40 32.27 32.27 32.27 135,400 -0.37(-1.13%)
Dec 23, 2014 32.39 32.77 32.39 32.64 244,280 +0.23(+0.71%)
Dec 22, 2014 32.70 32.72 32.36 32.41 769,182 -0.56(-1.70%)
Dec 19, 2014 32.64 32.98 32.64 32.97 73,833 +0.40(+1.23%)
Dec 18, 2014 33.02 33.02 32.48 32.57 270,054 -0.09(-0.28%)
Dec 17, 2014 32.47 32.96 32.47 32.66 64,254 +0.09(+0.28%)
Dec 16, 2014 32.63 32.63 32.46 32.57 33,571 -0.26(-0.79%)
Dec 15, 2014 33.12 33.18 32.83 32.83 97,747 -0.47(-1.41%)
Dec 12, 2014 33.42 33.42 33.30 33.30 9,987 -0.23(-0.69%)
Dec 11, 2014 33.65 33.71 33.52 33.53 156,408 +0.06(+0.18%)
Dec 10, 2014 33.66 33.66 33.47 33.47 1,499 -0.50(-1.46%)
Dec 09, 2014 33.98 34.03 33.97 33.97 13,578 +0.31(+0.91%)
Dec 08, 2014 33.73 33.76 33.63 33.66 4,218 -0.31(-0.91%)
Dec 05, 2014 33.81 33.97 33.81 33.97 11,931 -0.11(-0.32%)
Dec 04, 2014 34.06 34.12 34.04 34.08 15,095 +0.08(+0.25%)
Dec 03, 2014 34.05 34.06 33.99 34.00 1,377 +0.05(+0.14%)
Dec 02, 2014 34.05 34.05 33.94 33.95 1,453 -0.68(-1.97%)
Dec 01, 2014 34.56 34.63 34.51 34.63 1,407 +0.33(+0.96%)
Nov 28, 2014 34.30 34.30 34.30 34.30 258 -1.05(-2.98%)
Nov 26, 2014 35.35 35.35 35.35 35.35 1,800 +0.01(+0.04%)
Nov 25, 2014 35.34 35.38 35.34 35.34 788 -0.08(-0.23%)
Nov 24, 2014 35.50 35.50 35.42 35.42 1,588 -0.20(-0.56%)
Nov 21, 2014 35.61 35.65 35.61 35.62 873 +0.42(+1.18%)
Nov 20, 2014 35.20 35.20 35.20 35.20 329 +0.16(+0.45%)
Nov 19, 2014 35.08 35.08 35.04 35.04 544 -0.12(-0.33%)
Nov 18, 2014 35.17 35.19 35.15 35.16 9,450 -0.16(-0.46%)
Nov 17, 2014 35.30 35.32 35.30 35.32 272 -0.11(-0.31%)
Nov 14, 2014 35.26 35.43 35.26 35.43 1,072 -0.05(-0.13%)
Nov 12, 2014 35.48 35.48 35.48 35.48 1,200 -0.08(-0.24%)
Nov 10, 2014 35.56 35.56 35.56 35.56 100 +0.00(+0.00%)
Nov 07, 2014 35.50 35.56 35.50 35.56 984 +0.25(+0.71%)
Nov 05, 2014 35.30 35.31 35.31 35.31 10,400 -0.42(-1.18%)
Nov 03, 2014 35.90 35.93 35.72 35.73 3 -0.07(-0.19%)
Oct 31, 2014 35.80 35.80 35.80 35.80 546 -0.30(-0.84%)
Oct 30, 2014 37.02 37.02 36.10 36.10 640 -0.51(-1.40%)
Oct 29, 2014 36.58 37.80 36.54 36.61 9,893 +0.31(+0.85%)
Oct 28, 2014 36.23 36.30 36.21 36.30 1,498 +0.12(+0.34%)
Oct 23, 2014 36.09 36.18 36.18 36.18 200 +0.25(+0.69%)
Oct 22, 2014 35.93 35.93 35.93 35.93 290 -0.21(-0.58%)
Oct 21, 2014 36.14 36.14 36.14 36.14 590 +0.28(+0.78%)
Oct 20, 2014 35.76 35.86 36.06 35.86 467 -0.20(-0.56%)
Oct 16, 2014 35.73 36.06 36.06 36.06 3,900 +0.32(+0.90%)
Oct 15, 2014 35.75 35.75 35.73 35.74 3,132 -0.48(-1.33%)
Oct 14, 2014 36.22 36.22 36.22 36.22 107 -0.28(-0.77%)
Oct 13, 2014 36.50 36.56 36.50 36.50 3,487 +0.32(+0.89%)
Oct 10, 2014 36.16 36.18 36.16 36.18 1,452 -0.40(-1.10%)
Oct 08, 2014 36.47 36.58 36.44 36.58 1 -0.22(-0.60%)
Oct 07, 2014 36.84 36.84 36.76 36.80 2,453 +0.43(+1.18%)
Oct 03, 2014 36.33 36.37 36.33 36.37 3 -0.29(-0.79%)
Sep 30, 2014 37.04 37.04 36.66 36.66 43 -0.51(-1.37%)
Sep 29, 2014 36.94 37.27 36.94 37.17 2,818 +0.11(+0.30%)
Sep 26, 2014 37.03 37.06 37.02 37.06 523 +0.02(+0.04%)
Sep 25, 2014 37.01 37.10 36.97 37.04 3,014 -0.19(-0.50%)
Sep 24, 2014 36.98 37.23 36.98 37.23 4,574 +0.15(+0.39%)
Sep 23, 2014 37.12 37.12 37.08 37.08 5,466 +0.05(+0.14%)
Sep 22, 2014 36.94 37.03 36.94 37.03 1,238 -0.29(-0.78%)
Sep 19, 2014 37.38 37.39 37.32 37.32 868 -0.32(-0.85%)
Sep 18, 2014 37.74 37.74 37.64 37.64 703 -0.33(-0.87%)
Sep 17, 2014 38.01 38.05 37.96 37.97 3,756 +0.11(+0.29%)
Sep 16, 2014 37.86 37.86 37.86 37.86 231 +0.05(+0.13%)
Sep 15, 2014 37.81 37.81 37.81 37.81 4 -0.00(-0.01%)
Sep 12, 2014 37.84 37.84 37.77 37.81 696 -0.39(-1.01%)
Sep 11, 2014 38.20 38.20 38.20 38.20 50 +0.00(+0.00%)
Sep 10, 2014 38.28 38.28 38.12 38.20 6,870 -0.18(-0.46%)
Sep 09, 2014 38.53 38.53 38.38 38.38 4,687 -0.41(-1.06%)
Sep 08, 2014 38.79 38.79 38.79 38.79 0 -0.11(-0.28%)
Sep 05, 2014 38.84 38.90 38.90 38.90 2,900 +0.06(+0.15%)
Sep 04, 2014 38.91 38.91 38.84 38.84 7,582 -0.19(-0.49%)
Sep 03, 2014 38.96 39.03 39.00 39.03 1,858 +0.03(+0.08%)
Sep 02, 2014 39.01 39.03 38.95 39.00 1,671 -0.40(-1.02%)
Aug 29, 2014 39.41 39.40 39.40 39.40 400 -0.03(-0.07%)
Aug 28, 2014 39.40 40.37 39.37 39.43 4,198 +0.07(+0.17%)
Aug 27, 2014 39.36 39.36 39.36 39.36 1,761 +0.20(+0.52%)
Aug 25, 2014 39.19 39.16 39.16 39.16 2,500 -0.04(-0.10%)
Aug 22, 2014 39.25 39.25 39.20 39.20 1,477 -0.10(-0.25%)
Aug 21, 2014 39.30 39.30 39.30 39.30 101 +0.12(+0.31%)
Aug 20, 2014 39.19 39.19 39.18 39.18 469 +0.06(+0.15%)
Aug 19, 2014 39.10 39.13 39.10 39.12 1,304 -0.08(-0.20%)
Aug 18, 2014 39.20 39.22 39.19 39.20 1,725 -0.22(-0.56%)
Aug 15, 2014 39.39 39.42 39.39 39.42 561 +0.05(+0.13%)
Aug 14, 2014 39.41 39.41 39.37 39.37 931 -0.30(-0.76%)
Aug 13, 2014 39.65 39.67 39.64 39.67 1,210 +0.01(+0.03%)
Aug 12, 2014 39.82 39.82 39.66 39.66 2,255 -0.21(-0.53%)
Aug 08, 2014 39.87 39.87 39.87 39.87 1,100 -0.16(-0.40%)
Aug 07, 2014 40.03 40.03 40.03 40.03 934 -0.04(-0.10%)
Aug 06, 2014 40.07 40.07 40.07 40.07 574 +0.03(+0.08%)
Aug 04, 2014 40.04 40.04 40.04 40.04 0 +0.17(+0.42%)
Aug 01, 2014 39.91 39.91 39.87 39.87 1,462 -0.22(-0.54%)
Jul 31, 2014 40.68 40.68 40.09 40.09 2,561 -0.17(-0.42%)
Jul 30, 2014 40.24 40.30 40.18 40.26 5,416 -0.30(-0.75%)
Jul 29, 2014 40.56 40.56 40.56 40.56 81 -0.00(-0.00%)
Jul 28, 2014 40.52 40.56 40.52 40.56 897 +0.13(+0.33%)
Jul 25, 2014 40.30 40.43 40.30 40.43 1,768 +0.05(+0.11%)
Jul 24, 2014 40.40 40.42 40.34 40.38 6,878 -0.09(-0.22%)
Jul 21, 2014 40.37 40.47 40.47 40.47 21,000 +0.12(+0.30%)
Jul 18, 2014 40.46 40.46 40.35 40.35 6,400 -0.26(-0.64%)
Jul 17, 2014 40.54 40.77 40.47 40.61 32,524 +0.20(+0.49%)
Jul 16, 2014 40.55 40.59 40.40 40.41 16,002 +0.03(+0.07%)
Jul 15, 2014 40.25 40.38 40.19 40.38 2,252 -0.21(-0.52%)
Jul 14, 2014 40.52 40.59 40.47 40.59 9,500 -0.04(-0.10%)
Jul 11, 2014 40.87 40.87 40.63 40.63 21,000 -0.32(-0.78%)
Jul 10, 2014 41.00 41.03 40.91 40.95 72,429 -0.12(-0.30%)
Jul 08, 2014 41.18 41.08 41.08 41.08 15,000 -0.15(-0.38%)
Jul 07, 2014 41.20 41.25 41.16 41.23 3,047 -0.20(-0.48%)
Jul 03, 2014 41.53 41.43 41.43 41.43 3,500 -0.04(-0.10%)
Jul 02, 2014 41.47 41.47 41.47 41.47 540 -0.13(-0.31%)
Jul 01, 2014 41.52 41.60 41.52 41.60 768 +0.03(+0.07%)
Jun 30, 2014 41.60 41.66 41.57 41.57 4,013 -0.39(-0.92%)
Jun 27, 2014 41.94 41.96 41.94 41.96 1,050 -0.10(-0.25%)
Jun 26, 2014 42.01 42.06 42.00 42.06 1,067 -0.07(-0.17%)
Jun 25, 2014 42.06 42.16 42.02 42.13 4,282 +0.06(+0.15%)
Jun 24, 2014 42.07 42.07 42.07 42.07 295 +0.04(+0.09%)
Jun 20, 2014 41.96 42.03 42.03 42.03 2,300 +0.02(+0.04%)
Jun 19, 2014 42.03 42.03 42.02 42.02 5,851 +0.64(+1.54%)
Jun 18, 2014 41.39 41.39 41.32 41.38 2,897 +0.08(+0.18%)
Jun 17, 2014 41.28 41.32 41.24 41.30 4,952 +0.05(+0.13%)
Jun 16, 2014 41.25 41.25 41.25 41.25 374 +0.18(+0.44%)
Jun 12, 2014 41.07 41.07 41.07 41.07 400 +0.37(+0.92%)
Jun 11, 2014 40.68 40.69 40.68 40.69 1,001 -0.13(-0.31%)
Jun 10, 2014 40.82 40.84 40.82 40.82 1,185 +0.22(+0.54%)
Jun 06, 2014 40.63 40.64 40.60 40.60 640 -0.04(-0.10%)
Jun 05, 2014 40.63 40.64 40.63 40.64 955 +0.09(+0.22%)
Jun 04, 2014 40.63 40.63 40.53 40.55 2,954 -0.09(-0.23%)
Jun 03, 2014 40.67 40.68 40.64 40.64 5,555 -0.09(-0.21%)
Jun 02, 2014 41.12 41.12 40.73 40.73 851 -0.39(-0.95%)
May 30, 2014 41.12 41.12 41.12 41.12 81 +0.00(+0.00%)
May 29, 2014 41.12 41.12 41.12 41.12 301 -0.02(-0.05%)
May 28, 2014 41.15 41.23 41.06 41.14 36,109 -0.09(-0.22%)
May 27, 2014 41.18 41.24 41.17 41.23 5,060 -0.37(-0.89%)
May 23, 2014 41.58 41.60 41.60 41.60 6,000 +0.09(+0.22%)
May 22, 2014 41.55 41.55 41.47 41.51 4,501 +0.09(+0.21%)
May 21, 2014 41.43 41.43 41.42 41.42 317 +0.08(+0.20%)
May 20, 2014 41.41 41.43 41.29 41.34 1,779 -0.07(-0.17%)
May 19, 2014 41.37 41.41 41.37 41.41 2,115 +0.18(+0.44%)
May 16, 2014 41.23 41.23 41.23 41.23 228 +0.00(+0.00%)
May 15, 2014 41.18 41.26 41.17 41.23 2,041 -0.32(-0.77%)
May 14, 2014 41.55 41.55 41.55 41.55 490 +0.18(+0.43%)
May 13, 2014 41.33 41.37 41.28 41.37 1,586 +0.08(+0.19%)
May 12, 2014 41.30 41.30 41.29 41.29 2,716 +0.17(+0.43%)
May 09, 2014 41.22 41.22 41.12 41.12 1,839 -0.06(-0.15%)
May 08, 2014 41.11 41.22 41.11 41.18 1,658 +0.04(+0.10%)
May 07, 2014 41.14 41.14 41.14 41.14 10,072 -0.17(-0.41%)
May 06, 2014 41.34 41.34 41.30 41.31 500 +0.07(+0.16%)
May 02, 2014 41.24 41.24 41.24 41.24 0 +0.14(+0.35%)
May 01, 2014 41.00 41.11 41.00 41.10 2,242 -0.14(-0.34%)
Apr 30, 2014 41.33 41.33 41.24 41.24 1,000 -0.36(-0.87%)
Apr 29, 2014 41.64 41.67 41.60 41.60 3,848 +0.18(+0.43%)
Apr 28, 2014 41.51 41.51 41.42 41.42 696 -0.28(-0.67%)
Apr 25, 2014 41.70 41.70 41.70 41.70 294 +0.02(+0.05%)
Apr 24, 2014 41.70 41.70 41.67 41.68 350 +0.26(+0.63%)
Apr 23, 2014 41.44 41.47 41.42 41.42 5,760 +0.10(+0.24%)
Apr 22, 2014 41.32 41.32 41.32 41.32 407 -0.22(-0.53%)
Apr 17, 2014 41.54 41.54 41.54 41.54 0 +0.07(+0.17%)
Apr 16, 2014 41.68 41.68 41.47 41.47 789 +0.01(+0.03%)
Apr 15, 2014 41.32 41.47 41.32 41.46 2,159 -0.17(-0.41%)
Apr 14, 2014 41.68 41.68 41.62 41.63 970 +0.18(+0.43%)
Apr 11, 2014 41.42 41.47 41.42 41.45 700 +0.62(+1.51%)
Apr 10, 2014 40.83 40.83 40.83 40.83 60 +0.00(+0.00%)
Apr 08, 2014 40.83 40.83 40.83 40.83 0 +0.00(+0.00%)
Apr 07, 2014 40.83 40.83 40.83 40.83 316 -0.18(-0.43%)
Apr 04, 2014 40.99 41.01 40.94 41.01 1,366 +0.21(+0.52%)
Apr 03, 2014 40.68 40.85 40.60 40.80 18,307 +0.20(+0.50%)
Apr 02, 2014 40.60 40.60 40.57 40.60 1,928 -0.08(-0.18%)
Apr 01, 2014 40.85 40.85 40.67 40.67 2,170 -0.20(-0.50%)
Mar 31, 2014 40.69 40.88 40.64 40.88 12,734 +0.06(+0.14%)
Mar 28, 2014 40.87 40.87 40.76 40.82 14,803 +0.29(+0.72%)
Mar 26, 2014 40.61 40.53 40.53 40.53 800 +0.11(+0.27%)
Mar 25, 2014 40.42 40.42 40.42 40.42 5 +0.00(+0.00%)
Mar 24, 2014 40.53 40.60 39.90 40.42 7,882 -0.12(-0.30%)
Mar 21, 2014 40.54 40.54 40.54 40.54 200 +0.02(+0.05%)
Mar 20, 2014 40.47 40.52 40.40 40.52 3,754 -0.25(-0.61%)
Mar 19, 2014 40.63 40.84 40.61 40.77 3,534 -0.08(-0.18%)
Mar 18, 2014 40.78 40.85 40.74 40.84 32,261 +0.18(+0.44%)
Mar 17, 2014 40.98 40.99 40.66 40.66 33,031 -0.37(-0.90%)
Mar 14, 2014 41.20 41.54 41.02 41.03 5,797 +0.19(+0.47%)
Mar 13, 2014 40.93 40.95 40.69 40.84 5,573 -0.16(-0.39%)
Mar 12, 2014 40.85 41.02 40.81 41.00 38,471 +0.08(+0.20%)
Mar 11, 2014 41.13 41.17 40.90 40.92 5,525 -0.07(-0.17%)
Mar 10, 2014 41.08 41.26 40.99 40.99 85,015 -0.30(-0.73%)
Mar 07, 2014 41.32 41.35 41.28 41.29 82,800 -0.23(-0.55%)
Mar 06, 2014 41.38 41.52 41.36 41.52 35,920 +0.31(+0.75%)
Mar 05, 2014 41.34 41.37 41.20 41.21 47,648 -0.13(-0.31%)
Mar 04, 2014 41.16 41.44 41.16 41.34 218,142 -0.09(-0.22%)
Mar 03, 2014 41.37 41.55 41.32 41.43 166,138 +0.53(+1.30%)
Feb 28, 2014 40.88 41.02 40.81 40.90 45,571 +0.10(+0.25%)
Feb 27, 2014 41.23 41.23 40.80 40.80 71,004 -0.06(-0.15%)
Feb 26, 2014 41.03 41.09 40.84 40.86 176,767 -0.18(-0.44%)
Feb 25, 2014 40.99 41.14 40.92 41.04 102,385 -0.12(-0.29%)
Feb 24, 2014 41.02 41.20 40.97 41.16 99,080 +0.19(+0.46%)
Feb 21, 2014 40.93 41.00 40.82 40.97 215,077 +0.05(+0.12%)
Feb 20, 2014 40.77 40.94 40.77 40.92 19,265 +0.00(+0.00%)
Feb 19, 2014 40.92 40.92 40.92 40.92 315 -0.00(-0.00%)
Feb 18, 2014 40.72 40.92 40.64 40.92 38,248 +0.51(+1.26%)
Feb 14, 2014 40.67 40.41 40.41 40.41 36,900 +0.34(+0.85%)
Feb 13, 2014 39.91 40.11 39.90 40.07 26,588 +0.12(+0.30%)
Feb 12, 2014 40.05 40.05 39.86 39.95 33,968 +0.14(+0.35%)
Feb 11, 2014 40.01 40.01 39.75 39.81 7,062 +0.22(+0.56%)
Feb 10, 2014 39.72 39.74 39.59 39.59 53,240 -0.07(-0.18%)
Feb 07, 2014 39.53 39.66 39.53 39.66 35,736 +0.35(+0.89%)
Feb 06, 2014 39.36 39.46 39.29 39.31 26,763 +0.17(+0.43%)
Feb 05, 2014 39.10 39.14 39.10 39.14 34,594 +0.17(+0.44%)
Feb 04, 2014 38.90 38.97 38.90 38.97 405,526 +0.17(+0.44%)
Feb 03, 2014 38.77 38.85 38.71 38.80 255,750 +0.13(+0.34%)
Jan 31, 2014 38.42 38.80 38.42 38.67 58,285 -0.11(-0.28%)
Jan 30, 2014 38.83 38.89 38.78 38.78 176,968 -0.20(-0.51%)
Jan 29, 2014 39.01 39.04 38.74 38.98 8,820 +0.00(+0.00%)
Jan 28, 2014 38.97 39.04 38.96 38.98 163,910 +0.11(+0.28%)
Jan 27, 2014 39.07 39.07 38.87 38.87 35,249 -0.25(-0.64%)
Jan 24, 2014 39.13 39.15 39.04 39.12 180,668 -0.01(-0.02%)
Jan 23, 2014 39.26 39.26 39.13 39.13 22,447 +0.05(+0.13%)
Jan 22, 2014 39.04 39.13 39.00 39.08 292,562 +0.10(+0.26%)
Jan 21, 2014 39.02 39.03 38.97 38.98 87,030 -0.14(-0.37%)
Jan 17, 2014 39.15 39.12 39.12 39.12 11,700 +0.16(+0.42%)
Jan 16, 2014 39.00 39.08 38.96 38.96 56,283 -0.04(-0.10%)
Jan 15, 2014 38.88 39.15 38.76 39.00 360,502 +0.14(+0.36%)
Jan 14, 2014 38.92 38.93 38.85 38.86 114,460 -0.03(-0.08%)
Jan 13, 2014 38.84 38.95 38.27 38.89 62,492 +0.03(+0.08%)
Jan 10, 2014 38.71 38.86 38.71 38.86 140,838 +0.36(+0.94%)
Jan 09, 2014 38.61 38.61 38.41 38.50 87,445 -0.18(-0.47%)
Jan 08, 2014 38.90 39.09 38.58 38.68 107,927 -0.32(-0.82%)
Jan 07, 2014 39.01 39.06 38.80 39.00 18,064 -0.06(-0.15%)
Jan 06, 2014 39.11 39.11 39.05 39.06 1,685 +0.02(+0.05%)
Jan 03, 2014 39.19 39.19 39.04 39.04 1,908 -0.39(-0.99%)
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.