Skip to main content
Blackrock Resources & Commodities Strategy Trust (BCX)
NYSE: BCX · Real-Time Price · USD
8.68
+0.01 (0.11%)
Dec 26, 2024, 12:33 PM EST - Market open

BCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20248.678.778.658.678.670.58%166,091
Dec 23, 20248.718.768.578.628.620.70%343,097
Dec 20, 20248.458.588.458.568.561.54%272,496
Dec 19, 20248.618.698.418.438.43-1.75%403,646
Dec 18, 20248.758.798.538.588.58-1.94%543,029
Dec 17, 20249.029.038.718.758.75-3.21%659,328
Dec 16, 20249.109.189.039.049.04-1.63%659,062
Dec 13, 20249.179.219.159.199.12-118,419
Dec 12, 20249.299.349.189.199.12-0.86%135,865
Dec 11, 20249.319.389.269.279.20-0.11%137,522
Dec 10, 20249.349.409.209.289.21-0.22%230,905
Dec 9, 20249.229.409.229.309.231.09%184,222
Dec 6, 20249.359.359.169.209.13-1.08%162,053
Dec 5, 20249.279.349.259.309.23-0.32%204,121
Dec 4, 20249.419.419.289.339.26-0.43%161,999
Dec 3, 20249.369.429.329.379.300.64%218,429
Dec 2, 20249.509.509.289.319.24-1.69%337,304
Nov 29, 20249.509.539.469.479.400.21%210,445
Nov 27, 20249.429.499.409.459.381.07%321,617
Nov 26, 20249.389.409.249.359.28-0.11%134,027
Nov 25, 20249.509.569.339.369.290.32%249,865
Nov 22, 20249.349.389.279.339.260.21%167,484
Nov 21, 20249.259.329.239.319.241.14%171,280
Nov 20, 20249.209.239.159.219.140.16%183,706
Nov 19, 20249.219.269.169.199.12-0.43%163,048
Nov 18, 20249.099.269.079.239.161.54%201,834
Nov 15, 20249.089.189.089.099.02-0.87%163,748
Nov 14, 20249.199.279.169.179.05-0.16%138,540
Nov 13, 20249.209.239.149.199.06-0.38%204,243
Nov 12, 20249.409.419.229.229.10-2.43%177,406
Nov 11, 20249.529.609.429.459.33-1.56%137,857
Nov 8, 20249.589.629.529.609.470.21%299,326
Nov 7, 20249.609.619.549.589.45-0.10%133,877
Nov 6, 20249.509.629.479.599.461.48%337,636
Nov 5, 20249.419.489.369.459.330.96%87,911
Nov 4, 20249.429.449.359.369.24-0.64%130,280
Nov 1, 20249.409.449.339.429.301.07%161,358
Oct 31, 20249.439.469.309.329.20-0.96%171,225
Oct 30, 20249.499.559.379.419.29-215,427
Oct 29, 20249.429.479.419.419.29-0.21%127,466
Oct 28, 20249.389.469.389.439.31-0.53%200,133
Oct 25, 20249.499.499.409.489.350.32%145,246
Oct 24, 20249.549.549.389.459.33-0.21%154,813
Oct 23, 20249.559.559.459.479.34-1.04%209,706
Oct 22, 20249.479.589.479.579.441.06%218,218
Oct 21, 20249.439.489.439.479.340.85%130,621
Oct 18, 20249.419.479.399.399.27-0.11%157,368
Oct 17, 20249.369.419.369.409.280.11%114,509
Oct 16, 20249.449.459.369.399.27-0.11%141,915
Oct 15, 20249.449.459.359.409.28-2.08%139,072
Oct 14, 20249.589.659.499.609.420.31%159,530
Oct 11, 20249.519.589.509.579.390.90%95,800
Oct 10, 20249.409.509.409.499.310.69%101,204
Oct 9, 20249.369.439.369.429.240.21%184,017
Oct 8, 20249.529.529.389.409.22-1.67%244,351
Oct 7, 20249.679.689.549.569.38-0.73%244,865
Oct 4, 20249.689.689.619.639.450.52%171,984
Oct 3, 20249.659.669.579.589.40-1.03%188,001
Oct 2, 20249.729.749.659.689.500.31%216,777
Oct 1, 20249.539.669.539.659.470.52%189,944
Sep 30, 20249.619.679.519.609.420.31%201,882
Sep 27, 20249.509.579.459.579.391.38%241,971
Sep 26, 20249.319.509.319.449.260.43%351,869
Sep 25, 20249.409.469.389.409.22-0.95%194,971
Sep 24, 20249.409.509.389.499.311.39%235,447
Sep 23, 20249.219.379.219.369.191.74%203,556
Sep 20, 20249.309.309.189.209.03-0.97%170,735
Sep 19, 20249.229.329.229.299.121.53%255,552
Sep 18, 20249.149.249.139.158.98-0.11%147,654
Sep 17, 20249.149.189.129.168.990.55%198,052
Sep 16, 20249.159.199.119.118.94-0.55%182,235
Sep 13, 20249.059.209.059.168.941.44%271,773
Sep 12, 20248.939.038.909.038.811.12%145,292
Sep 11, 20248.928.988.888.938.71-0.11%522,435
Sep 10, 20248.988.988.908.948.72-0.89%285,738
Sep 9, 20249.009.088.999.028.800.56%227,136
Sep 6, 20249.059.078.978.978.75-1.23%247,368
Sep 5, 20249.099.129.069.088.860.24%169,753
Sep 4, 20249.139.179.059.068.84-0.77%194,932
Sep 3, 20249.169.169.099.138.91-1.62%338,446
Aug 30, 20249.349.369.259.289.06-0.32%272,791
Aug 29, 20249.269.349.249.319.080.76%254,450
Aug 28, 20249.249.279.209.249.02-0.65%296,763
Aug 27, 20249.309.379.299.309.08-0.32%101,175
Aug 26, 20249.309.409.309.339.100.86%81,199
Aug 23, 20249.219.309.219.259.030.87%127,907
Aug 22, 20249.199.229.179.178.950.11%77,454
Aug 21, 20249.089.169.069.168.941.22%142,767
Aug 20, 20249.189.209.049.058.83-1.31%219,112
Aug 19, 20249.009.189.009.178.951.66%162,821
Aug 16, 20249.059.079.029.028.80-0.66%157,886
Aug 15, 20249.009.098.989.088.861.11%132,269
Aug 14, 20248.939.008.938.988.710.34%150,815
Aug 13, 20248.908.998.908.958.680.34%146,194
Aug 12, 20248.928.968.888.928.650.22%207,160
Aug 9, 20248.858.938.808.908.640.45%114,424
Aug 8, 20248.798.898.798.868.601.14%211,231
Aug 7, 20248.818.848.748.768.500.46%276,083
Aug 6, 20248.748.828.718.728.46-0.68%304,686
Aug 5, 20248.908.918.708.788.52-2.88%349,251