Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Abrdn Bloomberg (BCD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 34.02 34.02 34.02 34.00 300
17th Jul 2025 (Thu) 33.74 33.91 33.74 33.88 4,753
16th Jul 2025 (Wed) 33.79 33.80 33.789 33.80 3,648
15th Jul 2025 (Tue) 33.69 33.77 33.68 33.70 999
14th Jul 2025 (Mon) 33.759 33.78 33.67 33.72 2,001
11th Jul 2025 (Fri) 33.779 33.81 33.779 33.78 352
10th Jul 2025 (Thu) 33.59 33.59 33.59 33.59 158
9th Jul 2025 (Wed) 33.359 33.38 33.33 33.3944 1,291
8th Jul 2025 (Tue) 33.23 33.53 33.23 33.466 1,077
7th Jul 2025 (Mon) 33.24 33.29 33.24 33.315 772
4th Jul 2025 (Fri) 33.55 33.55 33.55 33.55 393
3rd Jul 2025 (Thu) 33.55 33.55 33.55 33.55 393
2nd Jul 2025 (Wed) 33.42 33.62 33.42 33.6043 1,078
1st Jul 2025 (Tue) 33.10 33.18 33.07 33.11 10,229
30th Jun 2025 (Mon) 33.21 33.21 33.06 33.15 12,869
27th Jun 2025 (Fri) 33.29 33.29 33.23 33.2844 554
26th Jun 2025 (Thu) 33.27 33.30 33.25 33.26 1,593
25th Jun 2025 (Wed) 33.20 33.30 33.16 33.18 1,263
24th Jun 2025 (Tue) 33.38 33.40 33.26 33.30 2,193
23rd Jun 2025 (Mon) 34.30 34.32 34.03 33.97 3,186
20th Jun 2025 (Fri) 34.57 34.57 34.44 34.49 494
19th Jun 2025 (Thu) 34.62 34.62 34.50 34.556 1,354
18th Jun 2025 (Wed) 34.62 34.62 34.50 34.556 1,354
17th Jun 2025 (Tue) 34.34 34.45 34.34 34.455 1,816
16th Jun 2025 (Mon) 34.11 34.159 33.939 34.17 2,176
13th Jun 2025 (Fri) 33.90 34.10 33.90 34.08 1,765
12th Jun 2025 (Thu) 33.55 33.55 33.52 33.52 107
11th Jun 2025 (Wed) 33.37 33.43 33.37 33.464 479
10th Jun 2025 (Tue) 33.44 33.44 33.30 33.34 881
9th Jun 2025 (Mon) 33.42 33.43 33.41 33.39 2,250
6th Jun 2025 (Fri) 33.46 33.48 33.43 33.445 3,016
5th Jun 2025 (Thu) 33.36 33.36 33.32 33.33 1,904
4th Jun 2025 (Wed) 33.17 33.18 33.10 33.18 916
3rd Jun 2025 (Tue) 33.09 33.09 33.09 33.13 351
2nd Jun 2025 (Mon) 33.05 33.079 33.00 33.05 1,365
30th May 2025 (Fri) 32.52 32.52 32.33 32.44 1,642
29th May 2025 (Thu) 32.54 32.63 32.54 32.67 784
28th May 2025 (Wed) 32.94 32.94 32.94 32.94 0
27th May 2025 (Tue) 32.93 32.93 32.93 32.93 1,710
26th May 2025 (Mon) 33.17 33.17 33.17 33.17 0
24th May 2025 (Sat) 32.89 33.17 32.89 33.17 80
23rd May 2025 (Fri) 32.89 32.89 32.89 32.89 80
22nd May 2025 (Thu) 32.90 32.90 32.90 32.90 677
21st May 2025 (Wed) 33.139 33.139 33.139 33.139 1,112
20th May 2025 (Tue) 32.81 32.81 32.81 32.81 352
19th May 2025 (Mon) 32.511 32.511 32.46 32.48 10,832
FTSE 100 Latest
Value8,992.12
Change19.48