Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BCOM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 10.77 | 0.04 | 0.37% | 10.78 | 10.78 | 10.74 | 10,566 |
| Jun 13 2024 | 10.73 | -0.09 | -0.83% | 10.73 | 10.74 | 10.70 | 4,624 |
| Jun 12 2024 | 10.82 | -0.01 | -0.09% | 10.82 | 10.83 | 10.78 | 2,581 |
| Jun 11 2024 | 10.83 | 0.03 | 0.28% | 10.79 | 10.83 | 10.79 | 2,084 |
| Jun 07 2024 | 10.80 | 0.08 | 0.75% | 10.77 | 10.80 | 10.74 | 3,088 |
| Jun 06 2024 | 10.72 | 0.07 | 0.66% | 10.66 | 10.72 | 10.65 | 2,006 |
| Jun 05 2024 | 10.65 | -0.01 | -0.09% | 10.62 | 10.66 | 10.61 | 2,155 |
| Jun 04 2024 | 10.66 | -0.15 | -1.39% | 10.705 | 10.72 | 10.66 | 10,199 |
| Jun 03 2024 | 10.81 | -0.07 | -0.64% | 10.88 | 10.88 | 10.78 | 5,386 |
| May 31 2024 | 10.88 | -0.13 | -1.18% | 11.01 | 11.01 | 10.87 | 7,327 |
| May 30 2024 | 11.01 | -0.14 | -1.26% | 11.09 | 11.09 | 11.01 | 7,589 |
| May 29 2024 | 11.15 | 0.09 | 0.81% | 11.13 | 11.15 | 11.10 | 2,223 |
| May 28 2024 | 11.06 | 0.05 | 0.45% | 11.07 | 11.08 | 11.04 | 24,641 |
| May 27 2024 | 11.01 | -0.03 | -0.27% | 11.08 | 11.21 | 10.97 | 6,751 |
| May 24 2024 | 11.04 | 0.01 | 0.09% | 10.96 | 11.08 | 10.96 | 2,444 |
| May 23 2024 | 11.03 | -0.01 | -0.09% | 11.06 | 11.06 | 10.98 | 3,778 |
| May 22 2024 | 11.04 | -0.02 | -0.18% | 11.08 | 11.10 | 11.04 | 7,370 |
| May 21 2024 | 11.06 | 0.06 | 0.55% | 11.08 | 11.08 | 11.03 | 4,042 |
| May 20 2024 | 11.00 | 0.14 | 1.29% | 11.01 | 11.02 | 10.95 | 2,905 |
| May 17 2024 | 10.86 | 0.05 | 0.46% | 10.81 | 10.86 | 10.80 | 1,658 |
| May 16 2024 | 10.81 | 0.02 | 0.19% | 10.75 | 10.81 | 10.75 | 2,048 |
| May 15 2024 | 10.79 | -0.06 | -0.55% | 10.81 | 10.82 | 10.79 | 3,954 |
| May 14 2024 | 10.85 | 0.09 | 0.84% | 10.86 | 10.87 | 10.83 | 4,114 |
| May 13 2024 | 10.76 | -0.05 | -0.46% | 10.78 | 10.79 | 10.75 | 1,832 |
| May 10 2024 | 10.81 | 0.01 | 0.09% | 10.80 | 10.81 | 10.79 | 7,397 |
| May 09 2024 | 10.80 | 0.01 | 0.09% | 10.79 | 10.80 | 10.77 | 3,184 |
| May 08 2024 | 10.79 | 0.00 | 0.00% | 10.805 | 10.82 | 10.79 | 2,390 |
| May 07 2024 | 10.79 | 0.10 | 0.94% | 10.76 | 10.79 | 10.75 | 1,422 |
| May 06 2024 | 10.69 | 0.00 | 0.00% | 10.69 | 10.69 | 10.65 | 6,724 |
| May 03 2024 | 10.69 | -0.04 | -0.37% | 10.67 | 10.69 | 10.65 | 5,594 |
| May 02 2024 | 10.73 | -0.13 | -1.20% | 10.75 | 10.75 | 10.70 | 68,976 |
| May 01 2024 | 10.86 | -0.05 | -0.46% | 10.83 | 10.86 | 10.83 | 2,090 |
| Apr 30 2024 | 10.91 | 0.09 | 0.83% | 10.89 | 10.91 | 10.88 | 109,230 |
| Apr 29 2024 | 10.82 | -0.05 | -0.46% | 10.87 | 10.87 | 10.80 | 9,290 |
| Apr 26 2024 | 10.87 | 0.00 | 0.00% | 10.86 | 10.89 | 10.86 | 190,547 |
| Apr 24 2024 | 10.87 | -0.06 | -0.55% | 10.92 | 10.92 | 10.75 | 2,126 |
| Apr 23 2024 | 10.93 | -0.04 | -0.36% | 10.96 | 10.96 | 10.92 | 2,137 |
| Apr 22 2024 | 10.97 | -0.19 | -1.70% | 11.01 | 11.01 | 10.95 | 1,586 |
| Apr 19 2024 | 11.16 | 0.22 | 2.01% | 11.19 | 11.29 | 11.16 | 12,286 |
| Apr 18 2024 | 10.94 | -0.07 | -0.64% | 11.01 | 11.01 | 10.91 | 4,447 |
| Apr 17 2024 | 11.01 | -0.05 | -0.45% | 11.03 | 11.03 | 10.99 | 5,435 |
| Apr 16 2024 | 11.06 | 0.15 | 1.37% | 11.07 | 11.08 | 11.06 | 5,443 |
| Apr 15 2024 | 10.91 | 0.06 | 0.55% | 10.99 | 10.99 | 10.91 | 6,866 |
| Apr 12 2024 | 10.85 | 0.00 | 0.00% | 10.80 | 10.85 | 10.80 | 3,326 |
| Apr 11 2024 | 10.85 | 0.18 | 1.69% | 10.87 | 10.87 | 10.85 | 1,091 |
| Apr 10 2024 | 10.67 | -0.04 | -0.37% | 10.68 | 10.68 | 10.66 | 32,932 |
| Apr 09 2024 | 10.71 | 0.03 | 0.28% | 10.71 | 10.71 | 10.68 | 3,569 |
| Apr 08 2024 | 10.68 | 0.01 | 0.09% | 10.69 | 10.72 | 10.66 | 992 |
| Apr 05 2024 | 10.67 | -0.01 | -0.09% | 10.68 | 10.68 | 10.62 | 1,716 |
| Apr 04 2024 | 10.68 | 0.04 | 0.38% | 10.70 | 10.70 | 10.67 | 3,612 |
| Apr 03 2024 | 10.64 | 0.07 | 0.66% | 10.64 | 10.68 | 10.64 | 11,282 |
| Apr 02 2024 | 10.57 | 0.19 | 1.83% | 10.58 | 10.59 | 10.57 | 2,451 |
| Mar 28 2024 | 10.38 | 0.04 | 0.39% | 10.38 | 10.38 | 10.35 | 3,322 |
| Mar 27 2024 | 10.34 | -0.07 | -0.67% | 10.36 | 10.38 | 10.34 | 18,762 |
| Mar 26 2024 | 10.41 | 0.02 | 0.19% | 10.44 | 10.44 | 10.40 | 1,430 |
| Mar 25 2024 | 10.39 | 0.00 | 0.00% | 10.40 | 10.42 | 10.39 | 22,396 |
| Mar 22 2024 | 10.39 | 0.01 | 0.10% | 10.38 | 10.39 | 10.36 | 1,997 |
| Mar 21 2024 | 10.38 | -0.05 | -0.48% | 10.39 | 10.39 | 10.36 | 5,418 |
| Mar 20 2024 | 10.43 | 0.00 | 0.00% | 10.48 | 10.48 | 10.43 | 26,360 |
| Mar 19 2024 | 10.43 | 0.07 | 0.68% | 10.41 | 10.44 | 10.41 | 1,594 |
| Mar 18 2024 | 10.36 | 0.02 | 0.19% | 10.38 | 10.40 | 10.36 | 1,596 |
| Mar 15 2024 | 10.34 | 0.07 | 0.68% | 10.33 | 10.35 | 10.33 | 1,733 |
