NYSEARCA:BCD
Aberdeen Standard Bloomberg All ETF Price (Quote)
$32.42
+0.210 (+0.652%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 BCD stock ended at $32.42. This is 0.652% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.465% from a day low at $32.28 to a day high of $32.43. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $32.39 | $32.43 | $32.28 | $32.42 | 9 257 |
| May 02, 2024 | $32.06 | $32.30 | $32.06 | $32.21 | 21 300 |
| May 01, 2024 | $32.19 | $32.35 | $32.09 | $32.17 | 45 615 |
| Apr 30, 2024 | $32.71 | $32.71 | $32.35 | $32.39 | 66 875 |
| Apr 29, 2024 | $32.95 | $33.04 | $32.84 | $32.95 | 93 167 |
| Apr 26, 2024 | $32.89 | $32.91 | $32.76 | $32.76 | 103 039 |
| Apr 25, 2024 | $32.65 | $32.83 | $32.58 | $32.83 | 17 437 |
| Apr 24, 2024 | $32.61 | $32.75 | $32.60 | $32.60 | 24 919 |
| Apr 23, 2024 | $32.42 | $32.73 | $32.37 | $32.73 | 55 304 |
| Apr 22, 2024 | $32.58 | $32.69 | $32.47 | $32.69 | 17 532 |
| Apr 19, 2024 | $32.56 | $32.78 | $32.56 | $32.75 | 16 379 |
| Apr 18, 2024 | $32.47 | $32.55 | $32.41 | $32.46 | 23 001 |
| Apr 17, 2024 | $32.26 | $32.75 | $32.26 | $32.45 | 28 625 |
| Apr 16, 2024 | $32.59 | $32.73 | $32.41 | $32.67 | 19 900 |
| Apr 15, 2024 | $32.59 | $32.73 | $32.39 | $32.71 | 42 777 |
| Apr 12, 2024 | $32.90 | $33.08 | $32.51 | $32.53 | 46 728 |
| Apr 11, 2024 | $32.62 | $32.63 | $32.39 | $32.56 | 19 907 |
| Apr 10, 2024 | $32.52 | $32.67 | $32.45 | $32.56 | 43 110 |
| Apr 09, 2024 | $32.77 | $32.77 | $32.54 | $32.64 | 48 338 |
| Apr 08, 2024 | $32.67 | $32.69 | $32.48 | $32.65 | 47 593 |
| Apr 05, 2024 | $32.41 | $32.65 | $32.41 | $32.51 | 41 886 |
| Apr 04, 2024 | $32.31 | $32.47 | $32.25 | $32.35 | 12 939 |
| Apr 03, 2024 | $32.13 | $32.35 | $32.13 | $32.35 | 60 298 |
| Apr 02, 2024 | $31.90 | $32.00 | $31.88 | $31.99 | 99 289 |
| Apr 01, 2024 | $31.66 | $31.75 | $31.61 | $31.71 | 167 962 |
