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
19th Sep 2025 (Fri) 33.89 33.89 33.82 33.82 1
18th Sep 2025 (Thu) 33.89 33.89 33.81 33.84 1,510
17th Sep 2025 (Wed) 34.26 34.26 34.001 34.01 670
16th Sep 2025 (Tue) 34.43 34.43 34.38 34.40 491
15th Sep 2025 (Mon) 34.12 34.22 34.12 34.22 3,062
12th Sep 2025 (Fri) 34.00 34.00 33.91 33.95 1,420
11th Sep 2025 (Thu) 33.73 33.75 33.73 33.77 1,735
10th Sep 2025 (Wed) 33.79 33.79 33.79 33.80 288
9th Sep 2025 (Tue) 33.79 33.79 33.69 33.6786 973
8th Sep 2025 (Mon) 33.62 33.73 33.61 33.71 1,942
5th Sep 2025 (Fri) 33.59 33.59 33.45 33.4669 423
4th Sep 2025 (Thu) 33.59 33.59 33.56 33.56 473
3rd Sep 2025 (Wed) 33.81 33.81 33.81 33.7413 350
2nd Sep 2025 (Tue) 33.61 33.84 33.61 33.85 1,474
1st Sep 2025 (Mon) 33.43 33.43 33.43 33.585 525
29th Aug 2025 (Fri) 33.43 33.43 33.43 33.585 525
28th Aug 2025 (Thu) 33.22 33.33 33.21 33.34 1,373
27th Aug 2025 (Wed) 33.08 33.189 33.08 33.13 2,824
26th Aug 2025 (Tue) 33.11 33.15 33.09 33.15 2,495
25th Aug 2025 (Mon) 33.27 33.34 33.23 33.26 4,261
22nd Aug 2025 (Fri) 33.07 33.24 33.07 33.18 2,478
21st Aug 2025 (Thu) 32.90 33.05 32.90 33.03 6,180
20th Aug 2025 (Wed) 32.69 32.81 32.69 32.79 8,672
19th Aug 2025 (Tue) 32.61 32.61 32.57 32.616 3,120
18th Aug 2025 (Mon) 32.70 32.83 32.70 32.75 958
15th Aug 2025 (Fri) 32.78 32.81 32.78 32.83 700
14th Aug 2025 (Thu) 32.68 32.68 32.67 32.67 100
13th Aug 2025 (Wed) 32.79 32.79 32.79 32.78 101
12th Aug 2025 (Tue) 32.71 32.75 32.71 32.74 411
11th Aug 2025 (Mon) 32.84 32.86 32.84 32.8701 559
8th Aug 2025 (Fri) 32.91 32.91 32.83 32.83 22
7th Aug 2025 (Thu) 32.91 32.91 32.91 32.935 234
6th Aug 2025 (Wed) 32.73 32.75 32.73 32.75 119
5th Aug 2025 (Tue) 32.73 32.73 32.73 32.7469 386
4th Aug 2025 (Mon) 32.80 32.81 32.78 32.7871 2,338
1st Aug 2025 (Fri) 32.77 32.83 32.77 32.84 482
31st Jul 2025 (Thu) 32.99 32.99 32.88 32.9548 4,662
30th Jul 2025 (Wed) 33.56 33.56 33.14 33.15 6,896
29th Jul 2025 (Tue) 33.65 33.82 33.65 33.82 369
28th Jul 2025 (Mon) 33.61 33.61 33.51 33.636 2,180
25th Jul 2025 (Fri) 33.75 33.75 33.64 33.6114 1,002
24th Jul 2025 (Thu) 33.89 33.97 33.89 33.92 1,168
23rd Jul 2025 (Wed) 33.92 33.92 33.92 33.9204 107
22nd Jul 2025 (Tue) 33.93 34.005 33.93 34.005 35
FTSE 100 Latest
Value9,216.67
Change-11.44