UBS 2X Leveraged Long We... Historical Data - BDCL

BDCL Historical Prices

Date Open Close Change Change (%) Low High Volume
Oct 15 2019 13.69 13.75 0.20 +1.48% 13.5748 13.81 59,587
Oct 14 2019 13.8 13.55 -0.19 -1.38% 13.52 13.8 58,229
Oct 11 2019 13.76 13.74 0.19 +1.40% 13.65 13.83 152,793
Oct 10 2019 13.84 13.55 -0.42 -3.01% 13.42 13.84 55,874
Oct 09 2019 14.16 13.97 0.00 +0.00% 13.94 14.16 0
Oct 09 2019 14.16 13.97 0.01 +0.07% 13.94 14.16 65,104
Oct 08 2019 14.15 13.9598 -0.19 -1.34% 13.9 14.22 79,651
Oct 07 2019 14.15 14.15 0.06 +0.43% 13.9349 14.25 82,363
Oct 04 2019 13.89 14.09 0.35 +2.55% 13.8857 14.09 40,724
Oct 03 2019 13.71 13.74 -0.12 -0.87% 13.39 14.01 66,553
Oct 02 2019 14.3 13.86 -0.52 -3.62% 13.71 14.3 138,503
Oct 01 2019 14.73 14.38 0.00 +0.00% 14.29 14.73 0
Oct 01 2019 14.73 14.38 -0.32 -2.18% 14.29 14.73 55,978
Sep 30 2019 14.73 14.7 -0.03 -0.2% 14.65 14.8926 37,593
Sep 27 2019 14.79 14.73 -0.02 -0.14% 14.715 14.88 43,907
Sep 26 2019 14.51 14.75 0.21 +1.44% 14.51 14.8971 34,358
Sep 25 2019 14.6 14.54 -0.04 -0.27% 14.54 14.72 67,723
Sep 24 2019 14.88 14.58 -0.24 -1.62% 14.58 14.95 135,409
Sep 23 2019 14.86 14.82 -0.04 -0.27% 14.6173 14.978 131,585
Sep 20 2019 14.67 14.86 0.15 +1.05% 14.62 14.88 79,356
Sep 19 2019 14.7 14.7052 0.01 +0.04% 14.67 14.86 118,266
Sep 18 2019 14.56 14.7 0.00 +0.00% 14.56 14.7 0
Sep 18 2019 14.56 14.7 0.11 +0.75% 14.56 14.7 35,487
Sep 17 2019 14.6 14.59 -0.06 -0.41% 14.53 14.65 35,610
Sep 16 2019 14.7 14.65 0.04 +0.27% 14.65 14.7099 4,825
Sep 13 2019 14.6 14.61 0.08 +0.55% 14.53 14.65 207,039
Sep 12 2019 14.48 14.53 0.05 +0.35% 14.46 14.61 79,978
Sep 11 2019 14.4 14.48 0.00 +0.00% 14.3205 14.4893 0
Sep 11 2019 14.4 14.48 0.07 +0.49% 14.3205 14.4893 102,597
Sep 10 2019 14.33 14.41 0.10 +0.70% 14.2305 14.45 85,206
Sep 09 2019 14.13 14.31 0.18 +1.30% 14.13 14.3191 93,552
Sep 06 2019 14.18 14.1266 0.00 -0.02% 14.07 14.18 29,910
Sep 05 2019 14.01 14.13 0.17 +1.22% 14 14.17 32,374
Sep 04 2019 13.92 13.96 0.09 +0.65% 13.91 14.0199 48,265
Sep 03 2019 14 13.87 0.00 +0.00% 13.73 14 0
Sep 03 2019 14 13.87 -0.14 -1% 13.73 14 34,592
Sep 02 2019 13.91 14.01 0.00 +0.00% 13.91 14.0334 0
Aug 30 2019 13.91 14.01 0.02 +0.14% 13.91 14.0334 47,953
Aug 29 2019 13.84 13.99 0.29 +2.12% 13.8139 14.001 23,951
Aug 28 2019 13.75 13.7 -0.07 -0.51% 13.6 13.85 121,139
Aug 27 2019 14.02 13.77 -0.2 -1.43% 13.75 14.02 40,182
Aug 26 2019 13.92 13.97 0.12 +0.87% 13.91 14.0503 58,868
Aug 23 2019 14.12 13.85 -0.27 -1.91% 13.84 14.1965 39,671
Aug 22 2019 14.16 14.12 -0.04 -0.28% 14.11 14.2399 179,662
Aug 21 2019 14.25 14.16 0.05 +0.35% 14.111 14.25 22,997
Aug 20 2019 14.09 14.11 0.13 +0.93% 14.09 14.2435 19,062
Aug 19 2019 13.58 13.98 0.27 +1.97% 13.58 14.13 109,310
Aug 16 2019 13.4 13.71 0.38 +2.85% 13.4 13.75 62,029
Aug 15 2019 13.33 13.33 -0.03 -0.22% 13.33 13.59 138,420
Aug 14 2019 13.51 13.36 -0.35 -2.55% 13.3101 13.599 136,870
Aug 13 2019 13.81 13.71 0.00 +0.00% 13.6297 13.8903 0
Aug 13 2019 13.81 13.71 0.12 +0.88% 13.6297 13.8903 110,138
Aug 12 2019 13.52 13.59 -0.07 -0.51% 13.48 13.66 63,919
Aug 09 2019 13.91 13.66 -0.17 -1.23% 13.66 13.92 47,344
Aug 08 2019 13.37 13.83 0.44 +3.29% 13.37 13.94 42,300
Aug 07 2019 13.3 13.39 -0.2 -1.47% 13.25 13.49 60,230
Aug 06 2019 13.46 13.59 0.23 +1.72% 13.46 13.73 96,929
Aug 05 2019 13.7 13.36 -0.59 -4.23% 13.22 13.77 218,630
Aug 02 2019 13.98 13.95 0.11 +0.79% 13.77 14.03 106,039
Aug 01 2019 14.07 13.84 -0.33 -2.33% 13.8301 14.1 84,084
Jul 31 2019 14.25 14.17 -0.07 -0.49% 13.96 14.2831 78,474
Jul 30 2019 14 14.24 0.00 +0.00% 13.96 14.26 0
Jul 30 2019 14 14.24 0.23 +1.64% 13.96 14.26 138,361
Jul 29 2019 14.1 14.01 -0.08 -0.57% 14.0096 14.11 30,769
Jul 26 2019 14.04 14.09 0.02 +0.14% 14.04 14.1368 82,267
Jul 25 2019 14.13 14.07 -0.01 -0.07% 14 14.14 41,423
Jul 24 2019 13.86 14.08 0.15 +1.08% 13.86 14.11 136,689
Jul 23 2019 13.84 13.93 0.03 +0.22% 13.8 13.9398 117,117
Jul 22 2019 14.05 13.9 -0.19 -1.35% 13.6612 14.05 158,450
Jul 19 2019 14.12 14.09 0.11 +0.79% 13.9998 14.12 36,098
Jul 18 2019 13.99 13.98 0.03 +0.22% 13.93 13.99 24,263


Your Recent History
AMEX
BDCL
UBS 2X Lev..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.