Invesco Balanced-Risk Commodity Strategy Fund R5 Class (BRCNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.41
-0.05 (-0.53%)
At close: May 19, 2026
BRCNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 24, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.11% |
| Apr 23, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.44% |
| Apr 22, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.58% |
| Apr 21, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.68% |
| Apr 20, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.80% |
| Apr 17, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -2.02% |
| Apr 16, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0.56% |
| Apr 15, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.57% |
| Apr 14, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.45% |
| Apr 13, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.26% |
| Apr 10, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.23% |
| Apr 9, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 1.15% |
| Apr 8, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -3.02% |
| Apr 7, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.11% |
| Apr 6, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.56% |
| Apr 2, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.91% |
| Apr 1, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
| Mar 31, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.11% |
| Mar 30, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.80% |
| Mar 27, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 1.28% |
| Mar 26, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.94% |
| Mar 25, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.93% |
| Mar 24, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 1.77% |
| Mar 23, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -3.86% |
| Mar 20, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.69% |
| Mar 19, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.68% |
| Mar 18, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.69% |
| Mar 17, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.51% |
| Mar 16, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -1.49% |
| Mar 13, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.34% |
| Mar 12, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 2.33% |
| Mar 11, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 1.66% |
| Mar 10, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -1.40% |