Invesco Balanced-Risk Commodity Strat R5 (BRCNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.48
+0.07 (0.94%)
Oct 8, 2025, 9:30 AM EDT
BRCNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 8, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0.94% |
| Oct 7, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| Oct 6, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0.68% |
| Oct 3, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.96% |
| Oct 2, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -0.68% |
| Oct 1, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.27% |
| Sep 30, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.54% |
| Sep 29, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.54% |
| Sep 26, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.82% |
| Sep 25, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.41% |
| Sep 24, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 0.55% |
| Sep 23, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0.69% |
| Sep 22, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| Sep 19, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.41% |
| Sep 18, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.55% |
| Sep 17, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -1.35% |
| Sep 16, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 0.68% |
| Sep 15, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.82% |
| Sep 12, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.69% |
| Sep 11, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| Sep 10, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0.42% |
| Sep 9, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.14% |
| Sep 8, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.84% |
| Sep 5, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -0.56% |
| Sep 4, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.69% |
| Sep 3, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.28% |
| Sep 2, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 1.12% |
| Aug 29, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.42% |
| Aug 28, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0.42% |
| Aug 27, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.14% |
| Aug 26, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.56% |
| Aug 25, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0.14% |
| Aug 22, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.99% |
| Aug 21, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.86% |
| Aug 20, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0.87% |
| Aug 19, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -0.43% |
| Aug 18, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| Aug 15, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| Aug 14, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| Aug 13, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| Aug 12, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.14% |
| Aug 11, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.14% |
| Aug 8, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.29% |
| Aug 7, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.14% |
| Aug 6, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.14% |
| Aug 5, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.29% |
| Aug 4, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.29% |
| Aug 1, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.86% |
| Jul 31, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.85% |
| Jul 30, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -0.28% |