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 28, 2012 40.00 40.13 40.13 40.13 1,400 -0.32(-0.78%)
Jun 26, 2012 40.27 40.45 40.45 40.45 600 +0.06(+0.14%)
Jun 25, 2012 40.11 40.40 40.11 40.39 1,071 +0.55(+1.39%)
Jun 22, 2012 39.85 39.88 39.76 39.84 7,497 -0.19(-0.48%)
Jun 21, 2012 40.16 40.16 39.92 40.03 2,183 -0.59(-1.46%)
Jun 20, 2012 40.72 40.72 40.62 40.62 1,728 -0.43(-1.04%)
Jun 19, 2012 41.10 41.14 41.00 41.05 5,443 +0.40(+0.99%)
Jun 18, 2012 40.63 40.68 40.61 40.65 33,745 +0.11(+0.27%)
Jun 15, 2012 40.59 40.59 40.47 40.54 3,351 -0.06(-0.14%)
Jun 14, 2012 40.58 40.60 40.24 40.60 1,744 +0.18(+0.46%)
Jun 13, 2012 40.28 40.47 40.28 40.41 3,112 -0.13(-0.31%)
Jun 12, 2012 40.49 40.56 40.43 40.54 42,724 +0.17(+0.41%)
Jun 11, 2012 40.51 40.58 40.37 40.37 1,977 -0.24(-0.58%)
Jun 08, 2012 40.42 40.72 40.42 40.61 8,623 -0.01(-0.02%)
Jun 07, 2012 41.04 41.20 40.62 40.62 9,890 -0.13(-0.31%)
Jun 06, 2012 41.06 41.06 40.68 40.75 78,347 +0.49(+1.21%)
Jun 05, 2012 40.30 40.33 40.18 40.26 2,976 -0.12(-0.31%)
Jun 04, 2012 40.17 40.38 40.03 40.38 41,340 +0.22(+0.54%)
Jun 01, 2012 40.19 40.34 40.17 40.17 8,922 -0.29(-0.72%)
May 31, 2012 40.85 40.85 40.41 40.46 18,806 -0.41(-1.00%)
May 30, 2012 40.87 40.87 40.87 40.87 193 -0.43(-1.04%)
May 29, 2012 41.32 41.33 41.24 41.30 2,187 -0.23(-0.55%)
May 25, 2012 41.52 41.53 41.45 41.53 6,997 +0.06(+0.14%)
May 24, 2012 41.52 41.52 41.42 41.47 1,848 +0.20(+0.49%)
May 23, 2012 41.19 41.27 40.94 41.27 25,939 -0.47(-1.13%)
May 22, 2012 42.02 42.07 41.74 41.74 968 -0.53(-1.25%)
May 21, 2012 42.13 42.27 42.13 42.27 2,692 +0.20(+0.47%)
May 18, 2012 42.10 42.13 42.07 42.07 1,005 +0.21(+0.50%)
May 17, 2012 41.96 41.96 41.86 41.86 1,103 +0.23(+0.55%)
May 16, 2012 41.66 41.80 41.63 41.63 3,058 -0.05(-0.13%)
May 15, 2012 41.90 41.90 41.69 41.69 21,728 -0.21(-0.49%)
May 14, 2012 41.94 42.00 41.89 41.89 5,530 -0.54(-1.28%)
May 11, 2012 42.52 42.76 42.44 42.44 4,860 -0.41(-0.95%)
May 10, 2012 42.98 42.98 42.84 42.84 990 +0.12(+0.29%)
May 09, 2012 42.66 42.89 42.62 42.72 20,213 -0.30(-0.70%)
May 08, 2012 42.79 43.11 42.79 43.02 28,502 -0.44(-1.02%)
May 07, 2012 43.22 43.46 43.13 43.46 86,838 -0.14(-0.31%)
May 04, 2012 43.46 43.65 43.40 43.60 2,747 -0.43(-0.98%)
May 03, 2012 44.13 44.13 44.03 44.03 1,103 -0.48(-1.07%)
May 02, 2012 44.72 44.72 44.51 44.51 6,041 -0.60(-1.33%)
May 01, 2012 44.92 45.18 44.92 45.11 10,243 +0.06(+0.14%)
Apr 30, 2012 44.87 45.07 44.87 45.05 4,098 +0.12(+0.26%)
Apr 27, 2012 44.85 44.93 44.85 44.93 212 +0.16(+0.36%)
Apr 26, 2012 44.77 44.77 44.77 44.77 209 +0.42(+0.95%)
Apr 25, 2012 44.41 44.41 44.35 44.35 4,500 +0.05(+0.11%)
Apr 24, 2012 44.30 44.30 44.30 44.30 882 +0.04(+0.09%)
Apr 23, 2012 44.01 44.26 43.97 44.26 18,619 -0.25(-0.57%)
Apr 20, 2012 44.46 44.54 44.41 44.51 2,154 +0.23(+0.53%)
Apr 19, 2012 44.31 44.31 44.19 44.28 4,320 +0.08(+0.18%)
Apr 18, 2012 44.22 44.22 44.18 44.20 2,982 -0.28(-0.63%)
Apr 17, 2012 44.48 44.58 44.48 44.48 331 -0.21(-0.47%)
Apr 13, 2012 45.10 44.69 44.69 44.69 4,500 +0.12(+0.27%)
Apr 11, 2012 44.69 44.57 44.57 44.57 20,200 -0.19(-0.42%)
Apr 10, 2012 44.69 44.76 44.69 44.76 200 -0.31(-0.69%)
Apr 09, 2012 45.07 45.07 45.07 45.07 696 -0.11(-0.24%)
Apr 05, 2012 45.15 45.18 45.02 45.18 1,309 +0.26(+0.58%)
Apr 04, 2012 45.03 45.03 44.78 44.92 1,385 -0.69(-1.52%)
Apr 03, 2012 45.95 45.95 45.61 45.61 200 -0.41(-0.88%)
Apr 02, 2012 46.98 47.30 45.59 46.02 8,425 +0.68(+1.50%)
Mar 30, 2012 45.13 45.50 45.10 45.34 10,813 +0.40(+0.89%)
Mar 29, 2012 44.92 44.96 44.86 44.94 729 -0.36(-0.79%)
Mar 28, 2012 45.30 45.30 45.30 45.30 300 -0.69(-1.50%)
Mar 27, 2012 46.04 46.04 45.98 45.99 1,088 -0.16(-0.35%)
Mar 26, 2012 46.00 46.15 45.99 46.15 5,215 +0.36(+0.79%)
Mar 23, 2012 45.44 45.89 45.44 45.79 3,591 +0.47(+1.03%)
Mar 22, 2012 45.32 45.32 45.32 45.32 100 -0.50(-1.08%)
Mar 21, 2012 45.82 45.82 45.82 45.82 107 +0.04(+0.08%)
Mar 20, 2012 45.88 45.88 45.78 45.78 2,033 -0.57(-1.24%)
Mar 19, 2012 46.35 46.44 46.35 46.36 2,760 +0.04(+0.08%)
Mar 16, 2012 46.13 46.32 46.13 46.32 2,000 +0.33(+0.72%)
Mar 15, 2012 45.82 46.04 45.82 45.99 9,903 +0.26(+0.58%)
Mar 14, 2012 46.02 46.02 45.73 45.73 291 -0.55(-1.20%)
Mar 13, 2012 46.15 46.41 46.15 46.28 4,631 +0.10(+0.22%)
Mar 12, 2012 46.16 46.18 46.16 46.18 3,257 -0.14(-0.31%)
Mar 09, 2012 45.95 46.38 45.95 46.32 930 +0.22(+0.48%)
Mar 08, 2012 45.98 46.17 45.98 46.10 5,047 +0.30(+0.66%)
Mar 07, 2012 45.50 45.86 45.50 45.80 37,295 +0.21(+0.45%)
Mar 06, 2012 45.57 45.75 45.56 45.59 12,907 -0.73(-1.58%)
Mar 05, 2012 46.34 46.43 46.32 46.32 35,514 -0.34(-0.72%)
Mar 02, 2012 46.57 46.70 46.55 46.66 1,557 -0.52(-1.10%)
Mar 01, 2012 46.58 47.18 46.58 47.18 11,280 +0.70(+1.51%)
Feb 29, 2012 47.19 47.30 46.42 46.48 52,912 -0.66(-1.40%)
Feb 28, 2012 47.22 47.28 47.09 47.14 42,424 +0.11(+0.24%)
Feb 27, 2012 47.15 47.17 47.03 47.03 1,753 -0.09(-0.20%)
Feb 24, 2012 46.90 47.17 46.90 47.12 5,111 +0.30(+0.64%)
Feb 23, 2012 46.61 46.83 46.55 46.82 18,094 +0.49(+1.06%)
Feb 22, 2012 46.33 46.33 46.33 46.33 100 +0.69(+1.51%)
Feb 17, 2012 45.55 45.64 45.64 45.64 1,000 +0.21(+0.46%)
Feb 16, 2012 45.43 45.43 45.43 45.43 400 -0.24(-0.53%)
Feb 13, 2012 45.69 45.67 45.67 45.67 1,700 +0.20(+0.44%)
Feb 10, 2012 45.42 45.51 45.41 45.47 4,040 -0.46(-1.00%)
Feb 09, 2012 46.00 46.12 45.93 45.93 1,125 +0.06(+0.13%)
Feb 08, 2012 45.83 45.87 45.83 45.87 1,700 +0.02(+0.04%)
Feb 07, 2012 45.93 45.93 45.85 45.85 540 +0.24(+0.53%)
Feb 06, 2012 45.38 45.66 45.38 45.61 2,820 +0.11(+0.24%)
Feb 03, 2012 45.49 45.50 45.25 45.50 3,590 +0.22(+0.49%)
Feb 02, 2012 45.29 45.34 45.24 45.28 3,021 +0.04(+0.09%)
Feb 01, 2012 45.92 45.92 45.16 45.24 11,166 +0.19(+0.42%)
Jan 31, 2012 45.27 45.27 44.98 45.05 1,762 -0.04(-0.09%)
Jan 30, 2012 45.15 45.17 45.09 45.09 1,400 -0.43(-0.94%)
Jan 27, 2012 45.46 45.52 45.44 45.52 700 +0.15(+0.33%)
Jan 26, 2012 45.55 45.55 45.37 45.37 3,224 +0.62(+1.39%)
Jan 24, 2012 44.47 44.75 44.75 44.75 500 +0.05(+0.11%)
Jan 23, 2012 44.56 44.76 44.56 44.70 3,741 +0.48(+1.09%)
Jan 20, 2012 44.22 44.66 43.94 44.22 16,562 +0.07(+0.16%)
Jan 19, 2012 44.33 44.33 44.15 44.15 400 +0.04(+0.09%)
Jan 18, 2012 44.11 44.11 44.11 44.11 557 -0.03(-0.06%)
Jan 17, 2012 44.07 44.16 44.03 44.14 1,098 +0.37(+0.84%)
Jan 13, 2012 43.62 43.78 43.61 43.77 29,242 -0.16(-0.36%)
Jan 12, 2012 44.36 44.36 43.93 43.93 1,777 -0.55(-1.24%)
Jan 11, 2012 44.21 44.48 44.21 44.48 400 +0.10(+0.23%)
Jan 10, 2012 44.53 44.53 44.38 44.38 431 +0.35(+0.80%)
Jan 09, 2012 44.02 44.16 44.01 44.03 12,225 +0.17(+0.39%)
Jan 06, 2012 43.85 43.86 43.85 43.86 626 +0.01(+0.02%)
Jan 05, 2012 43.97 44.09 43.85 43.85 15,335 -0.40(-0.90%)
Jan 04, 2012 44.10 44.25 44.10 44.25 2,726 +1.29(+3.00%)
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%)
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.