Skip to main content
Blackrock Resources & Commodities Strategy Trust (BCX)
NYSE: BCX · Real-Time Price · USD
9.33
+0.02 (0.21%)
Nov 22, 2024, 4:00 PM EST - Market closed

BCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20249.349.389.279.339.330.21%167,484
Nov 21, 20249.259.329.239.319.311.14%171,280
Nov 20, 20249.209.239.159.219.210.16%183,706
Nov 19, 20249.219.269.169.199.19-0.43%163,048
Nov 18, 20249.099.269.079.239.231.54%201,834
Nov 15, 20249.089.189.089.099.09-0.87%163,748
Nov 14, 20249.199.279.169.179.12-0.16%138,540
Nov 13, 20249.209.239.149.199.13-0.38%204,243
Nov 12, 20249.409.419.229.229.17-2.43%177,406
Nov 11, 20249.529.609.429.459.40-1.56%137,857
Nov 8, 20249.589.629.529.609.550.21%299,326
Nov 7, 20249.609.619.549.589.53-0.10%133,877
Nov 6, 20249.509.629.479.599.541.48%337,636
Nov 5, 20249.419.489.369.459.400.96%87,911
Nov 4, 20249.429.449.359.369.31-0.64%130,280
Nov 1, 20249.409.449.339.429.371.07%161,358
Oct 31, 20249.439.469.309.329.27-0.96%171,225
Oct 30, 20249.499.559.379.419.36-215,427
Oct 29, 20249.429.479.419.419.36-0.21%127,466
Oct 28, 20249.389.469.389.439.38-0.53%200,133
Oct 25, 20249.499.499.409.489.430.32%145,246
Oct 24, 20249.549.549.389.459.40-0.21%154,813
Oct 23, 20249.559.559.459.479.42-1.04%209,706
Oct 22, 20249.479.589.479.579.521.06%218,218
Oct 21, 20249.439.489.439.479.420.85%130,621
Oct 18, 20249.419.479.399.399.34-0.11%157,368
Oct 17, 20249.369.419.369.409.350.11%114,509
Oct 16, 20249.449.459.369.399.34-0.11%141,915
Oct 15, 20249.449.459.359.409.35-2.08%139,072
Oct 14, 20249.589.659.499.609.490.31%159,530
Oct 11, 20249.519.589.509.579.460.90%95,800
Oct 10, 20249.409.509.409.499.380.69%101,204
Oct 9, 20249.369.439.369.429.320.21%184,017
Oct 8, 20249.529.529.389.409.30-1.67%244,351
Oct 7, 20249.679.689.549.569.45-0.73%244,865
Oct 4, 20249.689.689.619.639.520.52%171,984
Oct 3, 20249.659.669.579.589.47-1.03%188,001
Oct 2, 20249.729.749.659.689.570.31%216,777
Oct 1, 20249.539.669.539.659.540.52%189,944
Sep 30, 20249.619.679.519.609.490.31%201,882
Sep 27, 20249.509.579.459.579.461.38%241,971
Sep 26, 20249.319.509.319.449.340.43%351,869
Sep 25, 20249.409.469.389.409.30-0.95%194,971
Sep 24, 20249.409.509.389.499.391.39%235,447
Sep 23, 20249.219.379.219.369.261.74%203,556
Sep 20, 20249.309.309.189.209.10-0.97%170,735
Sep 19, 20249.229.329.229.299.191.53%255,552
Sep 18, 20249.149.249.139.159.05-0.11%147,654
Sep 17, 20249.149.189.129.169.060.55%198,052
Sep 16, 20249.159.199.119.119.01-0.55%182,235
Sep 13, 20249.059.209.059.169.011.44%271,773
Sep 12, 20248.939.038.909.038.881.12%145,292
Sep 11, 20248.928.988.888.938.78-0.11%522,435
Sep 10, 20248.988.988.908.948.79-0.89%285,738
Sep 9, 20249.009.088.999.028.870.56%227,136
Sep 6, 20249.059.078.978.978.82-1.23%247,368
Sep 5, 20249.099.129.069.088.930.24%169,753
Sep 4, 20249.139.179.059.068.91-0.77%194,932
Sep 3, 20249.169.169.099.138.98-1.62%338,446
Aug 30, 20249.349.369.259.289.13-0.32%272,791
Aug 29, 20249.269.349.249.319.150.76%254,450
Aug 28, 20249.249.279.209.249.09-0.65%296,763
Aug 27, 20249.309.379.299.309.15-0.32%101,175
Aug 26, 20249.309.409.309.339.170.86%81,199
Aug 23, 20249.219.309.219.259.100.87%127,907
Aug 22, 20249.199.229.179.179.020.11%77,454
Aug 21, 20249.089.169.069.169.011.22%142,767
Aug 20, 20249.189.209.049.058.90-1.31%219,112
Aug 19, 20249.009.189.009.179.021.66%162,821
Aug 16, 20249.059.079.029.028.87-0.66%157,886
Aug 15, 20249.009.098.989.088.931.11%132,269
Aug 14, 20248.939.008.938.988.780.34%150,815
Aug 13, 20248.908.998.908.958.750.34%146,194
Aug 12, 20248.928.968.888.928.720.22%207,160
Aug 9, 20248.858.938.808.908.700.45%114,424
Aug 8, 20248.798.898.798.868.661.14%211,231
Aug 7, 20248.818.848.748.768.570.46%276,083
Aug 6, 20248.748.828.718.728.53-0.68%304,686
Aug 5, 20248.908.918.708.788.58-2.88%349,251
Aug 2, 20249.209.218.989.048.84-2.59%156,525
Aug 1, 20249.469.469.229.289.07-1.80%179,987
Jul 31, 20249.459.529.379.459.241.07%236,996
Jul 30, 20249.289.359.279.359.140.75%106,331
Jul 29, 20249.339.339.259.289.07-0.85%189,561
Jul 26, 20249.259.389.249.369.151.19%252,722
Jul 25, 20249.119.279.109.259.041.09%185,091
Jul 24, 20249.229.279.129.158.95-0.54%225,310
Jul 23, 20249.329.329.189.209.00-0.86%158,596
Jul 22, 20249.289.319.269.289.07-0.22%246,648
Jul 19, 20249.279.359.229.309.09-0.32%81,731
Jul 18, 20249.389.429.339.339.12-0.85%251,034
Jul 17, 20249.389.489.389.419.20-0.21%201,815
Jul 16, 20249.379.449.359.439.220.43%158,657
Jul 15, 20249.369.439.309.399.180.11%165,517
Jul 12, 20249.409.429.389.389.120.21%148,539
Jul 11, 20249.369.419.359.369.100.11%182,933
Jul 10, 20249.329.389.319.359.090.32%172,009
Jul 9, 20249.329.389.329.329.06-0.43%168,976
Jul 8, 20249.339.369.329.369.100.32%156,615
Jul 5, 20249.349.369.329.339.07-92,229