Invesco Balanced-Risk Commodity Strat R5 (BRCNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.39
+0.09 (1.08%)
At close: Jul 8, 2026
BRCNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 1.08% |
| Jul 7, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.12% |
| Jul 6, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 2.59% |
| Jul 2, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.12% |
| Jul 1, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.50% |
| Jun 30, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.37% |
| Jun 29, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.12% |
| Jun 26, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.49% |
| Jun 25, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 1.63% |
| Jun 24, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -2.45% |
| Jun 23, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -1.45% |
| Jun 22, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.72% |
| Jun 18, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -1.65% |
| Jun 17, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.47% |
| Jun 16, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.71% |
| Jun 15, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.70% |
| Jun 12, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
| Jun 11, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.70% |
| Jun 10, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.23% |
| Jun 9, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -1.71% |
| Jun 8, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.23% |
| Jun 5, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -2.34% |
| Jun 4, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -1.54% |
| Jun 3, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.11% |
| Jun 2, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.44% |
| Jun 1, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 1.22% |
| May 29, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.55% |
| May 28, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 1.01% |
| May 27, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -1.76% |
| May 26, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.30% |
| May 22, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.11% |
| May 21, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -0.75% |
| May 20, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -1.38% |
| May 19, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.53% |
| May 18, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 1.39% |
| May 15, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -1.17% |
| May 14, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -1.56% |
| May 13, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.31% |
| May 12, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 1.27% |
| May 11, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 2.16% |
| May 8, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 1.20% |
| May 7, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.33% |
| May 6, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -1.61% |
| May 5, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.32% |
| May 4, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.97% |
| May 1, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.11% |
| Apr 30, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.33% |
| Apr 29, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 1.43% |
| Apr 28, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.22% |
| Apr 27, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.55% |