Skip to main content
Blackrock Resources & Commodities Strategy Trust (BCX)
NYSE: BCX · Real-Time Price · USD
9.05
-0.12 (-1.31%)
Jan 29, 2025, 4:00 PM EST - Market closed

BCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 20259.209.289.039.059.05-1.31%240,205
Jan 28, 20259.099.229.029.179.170.66%233,234
Jan 27, 20259.169.229.089.119.11-0.44%215,330
Jan 24, 20259.269.329.119.159.15-0.97%206,493
Jan 23, 20259.189.279.189.249.240.43%145,242
Jan 22, 20259.329.359.169.209.20-1.29%182,616
Jan 21, 20259.259.369.209.329.320.76%227,321
Jan 17, 20259.119.299.029.259.251.54%887,150
Jan 16, 20259.199.249.089.119.11-0.98%195,960
Jan 15, 20259.219.259.209.209.200.22%216,227
Jan 14, 20259.149.269.049.189.110.77%286,920
Jan 13, 20259.009.248.949.119.041.79%388,654
Jan 10, 20259.009.008.908.958.88-0.11%221,805
Jan 8, 20258.888.988.838.968.890.67%187,230
Jan 7, 20258.878.938.828.908.831.14%257,883
Jan 6, 20258.758.908.758.808.730.57%322,145
Jan 3, 20258.748.778.688.758.680.69%242,633
Jan 2, 20258.618.728.618.698.631.76%255,185
Dec 31, 20248.508.598.488.548.480.47%637,099
Dec 30, 20248.538.638.508.508.44-0.93%459,724
Dec 27, 20248.618.718.528.588.52-0.81%356,936
Dec 26, 20248.758.768.618.658.59-0.23%271,932
Dec 24, 20248.678.778.658.678.610.58%166,091
Dec 23, 20248.718.768.578.628.560.70%343,097
Dec 20, 20248.458.588.458.568.501.54%272,496
Dec 19, 20248.618.698.418.438.37-1.75%403,646
Dec 18, 20248.758.798.538.588.52-1.94%543,029
Dec 17, 20249.029.038.718.758.68-3.21%659,328
Dec 16, 20249.109.189.039.048.97-1.63%659,062
Dec 13, 20249.179.219.159.199.05-118,419
Dec 12, 20249.299.349.189.199.05-0.86%135,865
Dec 11, 20249.319.389.269.279.13-0.11%137,522
Dec 10, 20249.349.409.209.289.14-0.22%230,905
Dec 9, 20249.229.409.229.309.161.09%184,222
Dec 6, 20249.359.359.169.209.06-1.08%162,053
Dec 5, 20249.279.349.259.309.16-0.32%204,121
Dec 4, 20249.419.419.289.339.19-0.43%161,999
Dec 3, 20249.369.429.329.379.230.64%218,429
Dec 2, 20249.509.509.289.319.17-1.69%337,304
Nov 29, 20249.509.539.469.479.330.21%210,445
Nov 27, 20249.429.499.409.459.311.07%321,617
Nov 26, 20249.389.409.249.359.21-0.11%134,027
Nov 25, 20249.509.569.339.369.220.32%249,865
Nov 22, 20249.349.389.279.339.190.21%167,484
Nov 21, 20249.259.329.239.319.171.14%171,280
Nov 20, 20249.209.239.159.219.070.16%183,706
Nov 19, 20249.219.269.169.199.05-0.43%163,048
Nov 18, 20249.099.269.079.239.091.54%201,834
Nov 15, 20249.089.189.089.098.95-0.87%163,748
Nov 14, 20249.199.279.169.178.98-0.16%138,540
Nov 13, 20249.209.239.149.199.00-0.38%204,243
Nov 12, 20249.409.419.229.229.03-2.43%177,406
Nov 11, 20249.529.609.429.459.25-1.56%137,857
Nov 8, 20249.589.629.529.609.400.21%299,326
Nov 7, 20249.609.619.549.589.38-0.10%133,877
Nov 6, 20249.509.629.479.599.391.48%337,636
Nov 5, 20249.419.489.369.459.250.96%87,911
Nov 4, 20249.429.449.359.369.17-0.64%130,280
Nov 1, 20249.409.449.339.429.231.07%161,358
Oct 31, 20249.439.469.309.329.13-0.96%171,225
Oct 30, 20249.499.559.379.419.22-215,427
Oct 29, 20249.429.479.419.419.22-0.21%127,466
Oct 28, 20249.389.469.389.439.24-0.53%200,133
Oct 25, 20249.499.499.409.489.280.32%145,246
Oct 24, 20249.549.549.389.459.25-0.21%154,813
Oct 23, 20249.559.559.459.479.27-1.04%209,706
Oct 22, 20249.479.589.479.579.371.06%218,218
Oct 21, 20249.439.489.439.479.270.85%130,621
Oct 18, 20249.419.479.399.399.20-0.11%157,368
Oct 17, 20249.369.419.369.409.210.11%114,509
Oct 16, 20249.449.459.369.399.20-0.11%141,915
Oct 15, 20249.449.459.359.409.21-2.08%139,072
Oct 14, 20249.589.659.499.609.350.31%159,530
Oct 11, 20249.519.589.509.579.320.90%95,800
Oct 10, 20249.409.509.409.499.240.69%101,204
Oct 9, 20249.369.439.369.429.180.21%184,017
Oct 8, 20249.529.529.389.409.16-1.67%244,351
Oct 7, 20249.679.689.549.569.31-0.73%244,865
Oct 4, 20249.689.689.619.639.380.52%171,984
Oct 3, 20249.659.669.579.589.33-1.03%188,001
Oct 2, 20249.729.749.659.689.430.31%216,777
Oct 1, 20249.539.669.539.659.400.52%189,944
Sep 30, 20249.619.679.519.609.350.31%201,882
Sep 27, 20249.509.579.459.579.321.38%241,971
Sep 26, 20249.319.509.319.449.190.43%351,869
Sep 25, 20249.409.469.389.409.16-0.95%194,971
Sep 24, 20249.409.509.389.499.241.39%235,447
Sep 23, 20249.219.379.219.369.121.74%203,556
Sep 20, 20249.309.309.189.208.96-0.97%170,735
Sep 19, 20249.229.329.229.299.051.53%255,552
Sep 18, 20249.149.249.139.158.91-0.11%147,654
Sep 17, 20249.149.189.129.168.920.55%198,052
Sep 16, 20249.159.199.119.118.87-0.55%182,235
Sep 13, 20249.059.209.059.168.871.44%271,773
Sep 12, 20248.939.038.909.038.751.12%145,292
Sep 11, 20248.928.988.888.938.65-0.11%522,435
Sep 10, 20248.988.988.908.948.66-0.89%285,738
Sep 9, 20249.009.088.999.028.740.56%227,136
Sep 6, 20249.059.078.978.978.69-1.23%247,368
Sep 5, 20249.099.129.069.088.800.24%169,753