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 (%)
Mar 31, 2017 26.98 26.98 26.95 26.98 1,249 -0.01(-0.04%)
Mar 30, 2017 26.99 26.99 26.99 26.99 160 +0.10(+0.39%)
Mar 29, 2017 26.79 26.90 26.79 26.89 1,851 +0.11(+0.39%)
Mar 28, 2017 26.73 26.78 26.73 26.78 443 +0.23(+0.87%)
Mar 27, 2017 26.44 26.57 26.32 26.55 641 -0.01(-0.02%)
Mar 24, 2017 26.56 26.56 26.56 26.56 183 -0.01(-0.04%)
Mar 23, 2017 26.58 26.58 26.57 26.57 1,167 -0.09(-0.35%)
Mar 22, 2017 26.58 26.69 26.58 26.66 3,348 -0.09(-0.34%)
Mar 20, 2017 26.75 26.75 26.75 0 -0.05(-0.19%)
Mar 17, 2017 26.78 26.82 26.76 26.80 3,535 +0.09(+0.32%)
Mar 16, 2017 26.70 26.75 26.70 26.71 39,637 +0.21(+0.81%)
Mar 15, 2017 26.50 26.50 26.50 26.50 100 +0.17(+0.66%)
Mar 14, 2017 26.37 26.38 26.32 26.33 890 -0.19(-0.72%)
Mar 13, 2017 26.52 26.52 26.52 26.52 210 -0.18(-0.69%)
Mar 09, 2017 26.70 175 -0.20(-0.74%)
Mar 08, 2017 27.22 27.22 26.90 26.90 1,368 -0.69(-2.52%)
Mar 06, 2017 27.59 27.59 27.59 0 -0.08(-0.27%)
Mar 03, 2017 27.57 27.69 27.56 27.67 2,557 +0.10(+0.36%)
Mar 02, 2017 27.72 27.72 27.52 27.57 965 -0.45(-1.62%)
Mar 01, 2017 27.99 28.02 27.95 28.02 1,277 +0.11(+0.41%)
Feb 28, 2017 27.87 27.91 27.87 27.91 763 +0.15(+0.54%)
Feb 27, 2017 27.83 27.84 27.74 27.76 1,710 +0.05(+0.18%)
Feb 23, 2017 27.71 73 -0.10(-0.36%)
Feb 22, 2017 27.71 27.81 27.71 27.81 1,184 -0.08(-0.30%)
Feb 21, 2017 27.91 27.91 27.87 27.89 3,805 +0.07(+0.27%)
Feb 17, 2017 27.82 27.82 27.82 0 -0.14(-0.50%)
Feb 16, 2017 28.10 28.10 27.96 27.96 1,721 -0.10(-0.35%)
Feb 15, 2017 28.08 28.08 28.01 28.06 9,904 +0.08(+0.28%)
Feb 14, 2017 28.05 28.05 27.93 27.98 6,033 +0.01(+0.04%)
Feb 13, 2017 27.96 27.97 27.96 27.97 467 -0.19(-0.66%)
Feb 10, 2017 28.15 28.17 28.15 28.16 1,172 +0.37(+1.33%)
Feb 09, 2017 27.83 27.83 27.79 27.79 1,745 -0.01(-0.02%)
Feb 08, 2017 27.80 27.81 27.79 27.80 7,102 +0.15(+0.52%)
Feb 07, 2017 27.60 27.65 27.58 27.65 3,259 -0.08(-0.29%)
Feb 06, 2017 27.73 27.73 27.72 27.73 26,272 +0.06(+0.22%)
Feb 03, 2017 27.68 27.68 27.67 27.67 1,711 -0.12(-0.43%)
Feb 02, 2017 27.79 27.80 27.79 27.79 472 -0.03(-0.10%)
Feb 01, 2017 27.85 27.85 27.77 27.81 18,856 +0.28(+1.03%)
Jan 31, 2017 27.57 27.60 27.53 27.53 5,226 +0.11(+0.40%)
Jan 30, 2017 27.35 27.42 27.35 27.42 12,654 -0.13(-0.47%)
Jan 27, 2017 27.57 27.57 27.54 27.55 5,205 -0.10(-0.36%)
Jan 26, 2017 27.65 27.65 27.65 27.65 5,244 -0.07(-0.25%)
Jan 25, 2017 27.64 27.72 27.64 27.72 23,191 -0.15(-0.54%)
Jan 24, 2017 27.88 27.91 27.84 27.87 1,297 +0.10(+0.38%)
Jan 23, 2017 27.73 27.77 27.72 27.77 1,371 +0.01(+0.05%)
Jan 20, 2017 27.74 27.78 27.67 27.75 8,059 +0.19(+0.70%)
Jan 19, 2017 27.51 27.59 27.51 27.56 5,245 -0.03(-0.11%)
Jan 18, 2017 27.59 27.59 27.59 27.59 220 -0.17(-0.62%)
Jan 17, 2017 27.92 27.92 27.76 27.76 306 +0.05(+0.19%)
Jan 13, 2017 27.71 27.71 27.71 0 +0.03(+0.12%)
Jan 12, 2017 27.70 27.70 27.68 27.68 665 +0.33(+1.20%)
Jan 11, 2017 27.23 27.36 27.23 27.35 6,232 +0.29(+1.08%)
Jan 10, 2017 27.07 27.12 27.05 27.06 2,682 -0.01(-0.04%)
Jan 09, 2017 27.07 27.07 27.07 27.07 316 -0.29(-1.07%)
Jan 06, 2017 27.39 27.39 27.36 27.36 918 -0.06(-0.22%)
Jan 05, 2017 27.39 27.45 27.39 27.42 1,950 +0.12(+0.44%)
Jan 04, 2017 27.34 27.34 27.27 27.30 4,670 +0.34(+1.26%)
Jan 03, 2017 27.48 27.48 26.96 26.96 623 -0.29(-1.07%)
Dec 30, 2016 27.25 27.25 27.25 0 -0.03(-0.09%)
Dec 29, 2016 27.22 27.28 27.21 27.28 57,720 +0.06(+0.22%)
Dec 28, 2016 27.20 27.29 27.20 27.22 1,478 -0.05(-0.19%)
Dec 27, 2016 27.24 27.27 27.23 27.27 39,115 +0.38(+1.41%)
Dec 23, 2016 26.89 26.89 26.89 0 -0.11(-0.40%)
Dec 22, 2016 27.00 27.00 27.00 27.00 624 +0.05(+0.18%)
Dec 21, 2016 27.03 27.03 26.95 26.95 9,116 -0.12(-0.45%)
Dec 20, 2016 27.09 27.09 27.02 27.07 3,121 -0.19(-0.69%)
Dec 16, 2016 27.26 95 +0.12(+0.43%)
Dec 15, 2016 27.09 27.14 27.09 27.14 941 -0.09(-0.33%)
Dec 14, 2016 27.32 27.32 27.23 27.23 697 -0.31(-1.14%)
Dec 13, 2016 27.55 27.55 27.55 27.55 1,506 +0.10(+0.36%)
Dec 12, 2016 27.73 27.73 27.42 27.45 3,170 +0.08(+0.30%)
Dec 09, 2016 27.37 27.37 27.37 27.37 189 +0.14(+0.52%)
Dec 08, 2016 27.18 27.22 27.14 27.22 8,375 -0.17(-0.61%)
Dec 06, 2016 27.39 27.39 27.39 0 +0.10(+0.37%)
Dec 02, 2016 27.29 27.29 27.29 0 +0.02(+0.07%)
Dec 01, 2016 27.27 27.27 27.27 27.27 7,001 +0.56(+2.10%)
Nov 30, 2016 26.74 26.89 26.58 26.71 6,103 +0.63(+2.40%)
Nov 29, 2016 26.17 26.20 26.07 26.08 13,976 -0.56(-2.10%)
Nov 28, 2016 26.72 26.72 26.64 26.64 1,315 +0.00(+0.02%)
Nov 23, 2016 26.64 26.64 26.64 0 +0.24(+0.90%)
Nov 21, 2016 26.40 137 +0.49(+1.89%)
Nov 18, 2016 25.90 25.91 25.90 25.91 1,532 +0.16(+0.61%)
Nov 17, 2016 25.77 25.78 25.75 25.75 1,810 -0.04(-0.17%)
Nov 16, 2016 25.82 25.83 25.80 25.80 3,279 +0.20(+0.77%)
Nov 14, 2016 25.60 128 -0.01(-0.02%)
Nov 11, 2016 25.60 25.63 25.60 25.61 4,074 -0.53(-2.03%)
Nov 10, 2016 26.14 26.14 26.14 26.14 451 -0.10(-0.37%)
Nov 09, 2016 26.30 26.30 26.17 26.23 3,245 +0.21(+0.82%)
Nov 07, 2016 26.02 26.02 26.02 0 +0.23(+0.89%)
Nov 04, 2016 25.79 25.79 25.79 25.79 100 -0.15(-0.57%)
Nov 03, 2016 25.94 25.94 25.94 25.94 424 -0.06(-0.24%)
Nov 02, 2016 25.98 26.00 25.98 26.00 396 -0.26(-1.00%)
Nov 01, 2016 26.26 26.26 26.26 26.26 1,130 -0.00(-0.01%)
Oct 31, 2016 26.43 26.43 26.25 26.27 920 -0.40(-1.50%)
Oct 28, 2016 26.73 26.73 26.66 26.66 883 -0.08(-0.29%)
Oct 27, 2016 26.77 26.77 26.74 26.74 665 +0.07(+0.26%)
Oct 21, 2016 26.70 26.67 26.67 26.67 4,900 +0.11(+0.40%)
Oct 20, 2016 26.59 26.63 26.56 26.57 1,502 -0.28(-1.05%)
Oct 19, 2016 26.88 26.88 26.85 26.85 3,467 +0.16(+0.60%)
Oct 18, 2016 26.69 26.69 26.69 26.69 264 +0.11(+0.41%)
Oct 17, 2016 26.58 26.58 26.58 26.58 189 -0.01(-0.04%)
Oct 14, 2016 26.59 26.59 26.59 26.59 200 -0.12(-0.44%)
Oct 11, 2016 26.71 26.72 26.70 26.71 82 +0.16(+0.61%)
Oct 07, 2016 26.67 26.67 26.48 26.55 1 -0.06(-0.22%)
Oct 05, 2016 26.64 26.61 26.61 26.61 1,300 +0.09(+0.34%)
Oct 03, 2016 26.52 26.52 26.52 26.52 0 +0.00(+0.00%)
Sep 30, 2016 26.52 26.52 26.52 26.52 2,000 +0.14(+0.52%)
Sep 29, 2016 26.34 26.42 26.31 26.38 5,431 +0.14(+0.54%)
Sep 28, 2016 26.12 26.30 26.11 26.23 1,390 +0.44(+1.72%)
Sep 27, 2016 25.69 25.80 25.69 25.79 1,659 -0.24(-0.93%)
Sep 26, 2016 26.05 26.05 26.03 26.03 3,833 +0.13(+0.50%)
Sep 23, 2016 25.90 25.90 25.90 25.90 421 -0.37(-1.40%)
Sep 22, 2016 26.30 26.30 26.23 26.27 1,044 +0.26(+1.01%)
Sep 21, 2016 25.90 26.01 25.90 26.01 1,474 +0.24(+0.94%)
Sep 20, 2016 25.56 25.84 25.56 25.77 4,016 +0.08(+0.30%)
Sep 19, 2016 25.72 25.72 25.69 25.69 1,133 +0.11(+0.43%)
Sep 16, 2016 25.55 25.58 25.55 25.58 585 -0.03(-0.13%)
Sep 15, 2016 25.58 25.63 25.56 25.62 3,291 +0.06(+0.24%)
Sep 14, 2016 25.62 25.62 25.55 25.56 2,636 -0.10(-0.40%)
Sep 13, 2016 25.69 25.70 25.66 25.66 1,710 -0.37(-1.42%)
Sep 12, 2016 26.06 26.06 26.01 26.03 730 +0.01(+0.02%)
Sep 09, 2016 26.03 26.04 26.02 26.02 1,386 -0.39(-1.46%)
Sep 08, 2016 26.21 26.48 26.21 26.41 4,954 +0.38(+1.46%)
Sep 07, 2016 25.90 26.09 25.90 26.03 2,697 +0.13(+0.50%)
Sep 06, 2016 25.73 25.90 25.73 25.90 4,193 +0.27(+1.05%)
Sep 02, 2016 25.59 25.63 25.63 25.63 400 +0.27(+1.06%)
Sep 01, 2016 25.30 25.37 25.30 25.36 36,204 -0.21(-0.84%)
Aug 31, 2016 26.02 26.02 25.57 25.57 14,184 -0.44(-1.69%)
Aug 30, 2016 26.17 26.17 26.02 26.02 2,542 -0.22(-0.86%)
Aug 29, 2016 26.22 26.28 26.19 26.24 5,609 -0.16(-0.61%)
Aug 26, 2016 26.67 26.67 26.37 26.40 11,988 +0.01(+0.03%)
Aug 25, 2016 26.40 26.40 26.39 26.39 880 -0.02(-0.07%)
Aug 24, 2016 26.45 26.45 26.34 26.41 7,013 -0.37(-1.38%)
Aug 23, 2016 26.53 26.80 26.53 26.78 5,526 +0.07(+0.24%)
Aug 22, 2016 26.80 26.80 26.71 26.71 5,676 -0.32(-1.17%)
Aug 19, 2016 26.93 27.03 26.90 27.03 20,708 -0.11(-0.41%)
Aug 18, 2016 27.16 27.16 27.14 27.14 703 +0.27(+1.00%)
Aug 17, 2016 26.80 26.88 26.72 26.87 5,830 +0.11(+0.41%)
Aug 16, 2016 26.58 26.76 26.56 26.76 13,633 +0.17(+0.64%)
Aug 15, 2016 26.24 26.59 26.24 26.59 8,083 +0.47(+1.80%)
Aug 12, 2016 26.15 26.23 26.10 26.12 1,904 +0.06(+0.23%)
Aug 11, 2016 26.12 26.12 25.99 26.06 30,301 +0.32(+1.25%)
Aug 10, 2016 26.02 26.13 25.70 25.74 13,982 -0.15(-0.58%)
Aug 09, 2016 25.96 26.00 25.88 25.89 24,886 -0.05(-0.20%)
Aug 08, 2016 26.50 26.50 25.89 25.94 15,050 +0.18(+0.70%)
Aug 05, 2016 25.62 25.78 25.62 25.76 7,647 +0.00(+0.00%)
Aug 04, 2016 25.67 25.78 25.46 25.76 30,802 +0.08(+0.31%)
Aug 03, 2016 25.38 25.69 25.38 25.68 45,160 +0.28(+1.10%)
Aug 02, 2016 25.35 25.40 25.29 25.40 10,872 -0.05(-0.20%)
Aug 01, 2016 25.40 25.45 25.40 25.45 785 -0.41(-1.58%)
Jul 29, 2016 25.77 25.89 25.72 25.86 31,590 +0.24(+0.94%)
Jul 28, 2016 25.98 25.98 25.57 25.62 20,250 -0.12(-0.47%)
Jul 27, 2016 26.12 26.12 25.70 25.74 2,657 -0.15(-0.57%)
Jul 26, 2016 25.83 25.91 25.83 25.89 1,852 -0.03(-0.12%)
Jul 25, 2016 26.01 26.01 25.88 25.92 43,238 -0.29(-1.11%)
Jul 22, 2016 26.18 26.25 26.00 26.21 19,202 -0.18(-0.68%)
Jul 21, 2016 26.40 26.42 26.37 26.39 17,755 -0.10(-0.38%)
Jul 20, 2016 26.64 26.67 26.39 26.49 26,400 -0.21(-0.79%)
Jul 19, 2016 26.73 26.73 26.66 26.70 25,707 -0.21(-0.78%)
Jul 18, 2016 26.86 26.92 26.85 26.91 16,499 -0.05(-0.19%)
Jul 15, 2016 27.15 27.15 26.91 26.96 16,453 -0.06(-0.24%)
Jul 14, 2016 27.06 27.14 26.98 27.02 19,940 -0.03(-0.09%)
Jul 13, 2016 27.32 27.32 26.95 27.05 53,923 -0.22(-0.81%)
Jul 12, 2016 27.00 27.32 27.00 27.27 92,123 +0.58(+2.18%)
Jul 11, 2016 26.96 26.96 26.68 26.69 45,472 -0.14(-0.53%)
Jul 08, 2016 26.78 26.85 26.75 26.83 131,405 +0.27(+1.02%)
Jul 07, 2016 27.35 27.35 26.48 26.56 43,411 -0.74(-2.72%)
Jul 06, 2016 26.96 27.31 26.96 27.30 58,218 +0.09(+0.32%)
Jul 05, 2016 27.11 27.25 27.07 27.21 43,095 -0.74(-2.65%)
Jul 01, 2016 27.72 27.96 27.96 27.96 24,600 +0.34(+1.24%)
Jun 30, 2016 27.53 27.64 27.47 27.61 10,707 -0.05(-0.17%)
Jun 29, 2016 27.68 27.76 27.66 27.66 4,443 +0.33(+1.19%)
Jun 28, 2016 27.17 27.33 27.17 27.33 589 +0.39(+1.46%)
Jun 27, 2016 26.72 26.94 26.72 26.94 1,138 -0.04(-0.13%)
Jun 24, 2016 27.00 27.01 26.97 26.98 1,647 -0.39(-1.43%)
Jun 23, 2016 27.37 27.45 27.36 27.37 4,553 +0.04(+0.13%)
Jun 22, 2016 27.29 27.33 27.29 27.33 357 -0.12(-0.44%)
Jun 21, 2016 27.40 27.48 27.34 27.45 4,747 -0.22(-0.78%)
Jun 20, 2016 27.64 27.69 27.64 27.67 632 +0.25(+0.91%)
Jun 17, 2016 27.14 27.43 27.14 27.41 10,942 +0.62(+2.32%)
Jun 16, 2016 26.96 26.96 26.78 26.79 13,773 -0.52(-1.91%)
Jun 15, 2016 27.35 27.50 27.32 27.32 3,071 -0.09(-0.33%)
Jun 14, 2016 27.46 27.47 27.33 27.41 2,584 -0.16(-0.58%)
Jun 13, 2016 27.51 27.66 27.53 27.57 500 +0.04(+0.13%)
Jun 10, 2016 27.67 27.67 27.50 27.53 4,550 -0.32(-1.15%)
Jun 09, 2016 27.80 27.85 27.79 27.85 3,755 -0.09(-0.32%)
Jun 08, 2016 27.90 27.94 27.90 27.94 9,223 +0.49(+1.79%)
Jun 07, 2016 27.32 27.48 27.23 27.45 14,520 +0.17(+0.62%)
Jun 06, 2016 27.28 27.29 27.20 27.28 8,801 +0.30(+1.11%)
Jun 03, 2016 26.93 26.98 26.86 26.98 8,065 +0.26(+0.96%)
Jun 02, 2016 26.57 26.78 26.57 26.72 15,839 -0.06(-0.21%)
Jun 01, 2016 26.40 26.78 26.40 26.78 1,799 +0.20(+0.76%)
May 31, 2016 26.79 26.79 26.50 26.58 7,142 -0.10(-0.38%)
May 27, 2016 26.63 26.68 26.68 26.68 7,400 +0.00(+0.00%)
May 26, 2016 26.59 26.68 26.59 26.68 10,533 -0.03(-0.11%)
May 25, 2016 26.49 26.71 26.49 26.71 8,126 +0.31(+1.16%)
May 24, 2016 26.40 26.40 26.40 26.40 1,897 -0.00(-0.01%)
May 23, 2016 26.41 26.41 26.41 26.41 181 +0.09(+0.35%)
May 19, 2016 26.29 26.31 26.31 26.31 500 -0.31(-1.15%)
May 18, 2016 26.63 26.67 26.62 26.62 3,292 -0.20(-0.75%)
May 17, 2016 26.72 26.82 26.72 26.82 1,660 +0.10(+0.37%)
May 16, 2016 26.63 26.72 26.63 26.72 10,850 +0.34(+1.29%)
May 13, 2016 26.38 26.38 26.38 26.38 700 -0.03(-0.13%)
May 11, 2016 26.41 26.41 26.41 26.41 76 +0.37(+1.44%)
May 10, 2016 25.71 26.04 25.71 26.04 5,347 +0.62(+2.44%)
May 09, 2016 25.48 25.49 25.42 25.42 5,450 -0.60(-2.31%)
May 06, 2016 25.98 26.04 25.98 26.02 5,897 +0.25(+0.99%)
May 05, 2016 26.19 26.19 25.77 25.77 717 -0.22(-0.86%)
May 04, 2016 26.27 26.27 25.93 25.99 668 -0.04(-0.16%)
May 03, 2016 26.15 26.15 25.90 26.03 4,071 -0.37(-1.39%)
May 02, 2016 26.45 26.45 26.40 26.40 835 -0.23(-0.86%)
Apr 29, 2016 26.73 26.73 26.57 26.63 602 +0.16(+0.60%)
Apr 28, 2016 26.35 26.50 26.35 26.47 1,428 +0.26(+1.01%)
Apr 27, 2016 26.14 26.23 25.90 26.20 122,759 +0.26(+0.99%)
Apr 26, 2016 25.85 25.95 25.85 25.95 244 +0.26(+1.03%)
Apr 25, 2016 25.72 25.84 25.68 25.68 4,043 -0.09(-0.34%)
Apr 22, 2016 25.90 25.90 25.75 25.77 2,433 -0.03(-0.10%)
Apr 21, 2016 25.80 25.99 25.80 25.80 7,468 +0.06(+0.22%)
Apr 20, 2016 25.74 25.74 25.74 25.74 122 +0.21(+0.81%)
Apr 19, 2016 25.58 25.59 25.53 25.53 6,857 +0.56(+2.25%)
Apr 18, 2016 24.97 24.97 24.97 24.97 253 -0.04(-0.16%)
Apr 15, 2016 24.90 25.03 24.90 25.01 52,069 -0.21(-0.84%)
Apr 12, 2016 25.16 25.22 25.22 25.22 1,600 +0.77(+3.16%)
Apr 08, 2016 24.39 24.45 24.38 24.45 4 +0.51(+2.12%)
Apr 07, 2016 23.84 23.94 23.84 23.94 1,562 +0.18(+0.78%)
Apr 05, 2016 23.75 23.76 23.76 23.76 2,000 +0.01(+0.02%)
Apr 04, 2016 23.86 23.86 23.75 23.75 1,869 -0.38(-1.57%)
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.