Blackrock Resources & Commodities Strategy Trust (BCX)
NYSE: BCX · Real-Time Price · USD
8.95
+0.02 (0.22%)
Apr 25, 2025, 4:00 PM EDT - Market closed
BCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 8.89 | 8.95 | 8.85 | 8.92 | 8.92 | -0.11% | 216,963 |
| Apr 24, 2025 | 8.88 | 8.94 | 8.85 | 8.93 | 8.93 | 1.13% | 206,715 |
| Apr 23, 2025 | 8.88 | 8.88 | 8.74 | 8.83 | 8.83 | 0.91% | 325,391 |
| Apr 22, 2025 | 8.64 | 8.80 | 8.64 | 8.75 | 8.75 | 1.74% | 258,156 |
| Apr 21, 2025 | 8.70 | 8.75 | 8.57 | 8.60 | 8.60 | -1.94% | 303,185 |
| Apr 17, 2025 | 8.77 | 8.86 | 8.67 | 8.77 | 8.77 | 1.15% | 189,981 |
| Apr 16, 2025 | 8.62 | 8.78 | 8.62 | 8.67 | 8.67 | 0.58% | 262,381 |
| Apr 15, 2025 | 8.59 | 8.68 | 8.59 | 8.62 | 8.62 | -0.46% | 280,831 |
| Apr 14, 2025 | 8.60 | 8.68 | 8.50 | 8.66 | 8.59 | 2.49% | 566,037 |
| Apr 11, 2025 | 8.29 | 8.52 | 8.27 | 8.45 | 8.38 | 0.36% | 662,177 |
| Apr 10, 2025 | 8.49 | 8.58 | 8.34 | 8.42 | 8.35 | -1.29% | 398,416 |
| Apr 9, 2025 | 8.10 | 8.57 | 7.84 | 8.53 | 8.46 | 5.57% | 938,022 |
| Apr 8, 2025 | 8.24 | 8.44 | 8.00 | 8.08 | 8.02 | 1.00% | 526,947 |
| Apr 7, 2025 | 8.05 | 8.31 | 7.88 | 8.00 | 7.94 | -3.73% | 573,000 |
| Apr 4, 2025 | 8.90 | 8.90 | 8.25 | 8.31 | 8.24 | -7.77% | 595,592 |
| Apr 3, 2025 | 9.20 | 9.20 | 9.00 | 9.01 | 8.94 | -3.94% | 319,451 |
| Apr 2, 2025 | 9.37 | 9.38 | 9.29 | 9.38 | 9.31 | 0.11% | 145,101 |
| Apr 1, 2025 | 9.39 | 9.43 | 9.28 | 9.37 | 9.30 | 0.43% | 200,993 |
| Mar 31, 2025 | 9.27 | 9.36 | 9.21 | 9.33 | 9.26 | -0.11% | 292,045 |
| Mar 28, 2025 | 9.41 | 9.43 | 9.28 | 9.34 | 9.27 | -0.95% | 102,282 |
| Mar 27, 2025 | 9.37 | 9.45 | 9.30 | 9.43 | 9.35 | 0.64% | 135,506 |
| Mar 26, 2025 | 9.37 | 9.45 | 9.36 | 9.37 | 9.30 | 0.64% | 126,586 |
| Mar 25, 2025 | 9.44 | 9.47 | 9.29 | 9.31 | 9.24 | -0.96% | 277,792 |
| Mar 24, 2025 | 9.33 | 9.41 | 9.33 | 9.40 | 9.33 | 1.08% | 141,619 |
| Mar 21, 2025 | 9.35 | 9.35 | 9.25 | 9.30 | 9.23 | -1.38% | 92,869 |
| Mar 20, 2025 | 9.41 | 9.45 | 9.30 | 9.43 | 9.35 | 0.21% | 226,441 |
| Mar 19, 2025 | 9.30 | 9.46 | 9.30 | 9.41 | 9.34 | 1.07% | 244,360 |
| Mar 18, 2025 | 9.33 | 9.34 | 9.26 | 9.31 | 9.24 | 0.54% | 257,136 |
| Mar 17, 2025 | 9.12 | 9.26 | 9.12 | 9.26 | 9.19 | 1.87% | 159,341 |
| Mar 14, 2025 | 9.02 | 9.09 | 8.95 | 9.09 | 9.02 | 1.34% | 224,661 |
| Mar 13, 2025 | 8.93 | 9.03 | 8.93 | 8.97 | 8.83 | - | 220,993 |
| Mar 12, 2025 | 8.96 | 8.98 | 8.88 | 8.97 | 8.83 | 0.90% | 210,686 |
| Mar 11, 2025 | 8.98 | 9.01 | 8.87 | 8.89 | 8.75 | -0.45% | 345,678 |
| Mar 10, 2025 | 9.05 | 9.06 | 8.90 | 8.93 | 8.79 | -1.54% | 275,932 |
| Mar 7, 2025 | 8.94 | 9.07 | 8.93 | 9.07 | 8.93 | 1.91% | 357,382 |
| Mar 6, 2025 | 8.86 | 8.96 | 8.84 | 8.90 | 8.76 | 0.68% | 375,103 |
| Mar 5, 2025 | 8.73 | 8.88 | 8.72 | 8.84 | 8.70 | 0.68% | 275,130 |
| Mar 4, 2025 | 8.85 | 8.89 | 8.71 | 8.78 | 8.64 | -1.35% | 481,152 |
| Mar 3, 2025 | 9.09 | 9.15 | 8.88 | 8.90 | 8.76 | -1.33% | 292,645 |
| Feb 28, 2025 | 8.96 | 9.02 | 8.88 | 9.02 | 8.88 | 0.56% | 171,451 |
| Feb 27, 2025 | 8.97 | 9.04 | 8.94 | 8.97 | 8.83 | - | 239,659 |
| Feb 26, 2025 | 8.99 | 9.07 | 8.94 | 8.97 | 8.83 | -0.33% | 203,818 |
| Feb 25, 2025 | 9.06 | 9.10 | 8.99 | 9.00 | 8.86 | -0.77% | 186,530 |
| Feb 24, 2025 | 9.18 | 9.18 | 9.06 | 9.07 | 8.93 | -1.20% | 174,850 |
| Feb 21, 2025 | 9.29 | 9.30 | 9.15 | 9.18 | 9.04 | -1.50% | 191,926 |
| Feb 20, 2025 | 9.23 | 9.33 | 9.23 | 9.32 | 9.18 | 0.98% | 151,000 |
| Feb 19, 2025 | 9.31 | 9.31 | 9.23 | 9.23 | 9.09 | -0.65% | 186,901 |
| Feb 18, 2025 | 9.21 | 9.29 | 9.18 | 9.29 | 9.15 | 1.42% | 329,560 |
| Feb 14, 2025 | 9.12 | 9.21 | 9.12 | 9.16 | 9.02 | 0.33% | 183,528 |
| Feb 13, 2025 | 9.10 | 9.14 | 9.05 | 9.13 | 8.92 | 0.88% | 290,475 |