Invesco Balanced-Risk Commodity Strategy Fund Class R (BRCRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.69
+0.12 (1.40%)
At close: May 18, 2026
BRCRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.58% |
| May 18, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 1.40% |
| May 15, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -1.15% |
| May 14, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -1.59% |
| May 13, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.34% |
| May 12, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 1.27% |
| May 11, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 2.12% |
| May 8, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 1.19% |
| May 7, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -0.24% |
| May 6, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -1.75% |
| May 5, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.23% |
| May 4, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.94% |
| May 1, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.12% |
| Apr 30, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.35% |
| Apr 29, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 1.32% |
| Apr 28, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.12% |
| Apr 27, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.60% |
| Apr 24, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| Apr 23, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.48% |
| Apr 22, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 1.60% |
| Apr 21, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.62% |
| Apr 20, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.87% |
| Apr 17, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -2.08% |
| Apr 16, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.61% |
| Apr 15, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.62% |
| Apr 14, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.61% |
| Apr 13, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 1.24% |
| Apr 10, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.12% |
| Apr 9, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.13% |
| Apr 8, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -3.05% |
| Apr 7, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
| Apr 6, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.49% |
| Apr 2, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.99% |
| Apr 1, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.12% |
| Mar 31, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.12% |
| Mar 30, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.87% |
| Mar 27, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 1.26% |
| Mar 26, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.89% |
| Mar 25, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.01% |
| Mar 24, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 1.93% |
| Mar 23, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -3.95% |
| Mar 20, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% |
| Mar 19, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% |
| Mar 18, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.75% |
| Mar 17, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 1.52% |
| Mar 16, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -1.61% |
| Mar 13, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.37% |
| Mar 12, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 2.41% |
| Mar 11, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 1.68% |
| Mar 10, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -1.40% |