Blackrock Resources & Commodities Strategy Trust (BCX)
NYSE: BCX · Real-Time Price · USD
11.86
0.00 (0.00%)
Oct 23, 2026, 4:00 PM EDT - Market closed
BCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 11.83 | 11.92 | 11.79 | 11.86 | 11.86 | - | 148,564 |
| Oct 22, 2026 | 12.00 | 12.16 | 11.84 | 11.86 | 11.86 | -1.74% | 187,622 |
| Oct 21, 2026 | 12.10 | 12.17 | 12.04 | 12.07 | 12.07 | -0.90% | 132,269 |
| Oct 20, 2026 | 12.18 | 12.25 | 12.04 | 12.18 | 12.18 | -0.16% | 197,983 |
| Oct 19, 2026 | 12.30 | 12.39 | 12.10 | 12.20 | 12.20 | -0.57% | 201,665 |
| Oct 16, 2026 | 12.09 | 12.28 | 12.09 | 12.27 | 12.27 | 1.49% | 120,635 |
| Oct 15, 2026 | 12.15 | 12.19 | 12.06 | 12.09 | 12.09 | -0.74% | 112,383 |
| Oct 14, 2026 | 12.25 | 12.28 | 12.14 | 12.25 | 12.18 | -0.73% | 139,810 |
| Oct 13, 2026 | 12.31 | 12.35 | 12.22 | 12.34 | 12.27 | 0.98% | 135,245 |
| Oct 12, 2026 | 12.16 | 12.27 | 12.16 | 12.22 | 12.15 | 0.49% | 55,571 |
| Oct 9, 2026 | 12.01 | 12.25 | 11.94 | 12.16 | 12.09 | 2.01% | 170,975 |
| Oct 8, 2026 | 11.87 | 11.96 | 11.80 | 11.92 | 11.85 | 1.19% | 129,369 |
| Oct 7, 2026 | 11.91 | 11.95 | 11.75 | 11.78 | 11.71 | -1.83% | 182,296 |
| Oct 6, 2026 | 11.95 | 12.04 | 11.81 | 12.00 | 11.93 | 0.84% | 168,564 |
| Oct 5, 2026 | 11.95 | 12.00 | 11.86 | 11.90 | 11.83 | - | 141,719 |
| Oct 2, 2026 | 11.96 | 11.96 | 11.81 | 11.90 | 11.83 | 0.68% | 150,725 |
| Oct 1, 2026 | 11.76 | 11.91 | 11.64 | 11.82 | 11.75 | -0.42% | 238,144 |
| Sep 30, 2026 | 12.03 | 12.08 | 11.86 | 11.87 | 11.80 | -0.50% | 143,247 |
| Sep 29, 2026 | 11.91 | 11.99 | 11.86 | 11.93 | 11.86 | -0.42% | 139,258 |
| Sep 28, 2026 | 12.05 | 12.05 | 11.94 | 11.98 | 11.91 | -0.75% | 174,752 |
| Sep 25, 2026 | 12.12 | 12.17 | 12.06 | 12.07 | 12.00 | -1.15% | 153,404 |
| Sep 24, 2026 | 12.26 | 12.31 | 12.16 | 12.21 | 12.14 | -0.65% | 136,920 |
| Sep 23, 2026 | 12.30 | 12.34 | 12.24 | 12.29 | 12.22 | -0.73% | 107,880 |
| Sep 22, 2026 | 12.23 | 12.41 | 12.23 | 12.38 | 12.31 | 0.90% | 95,971 |
| Sep 21, 2026 | 12.47 | 12.53 | 12.14 | 12.27 | 12.20 | -1.60% | 167,186 |
| Sep 18, 2026 | 12.54 | 12.72 | 12.36 | 12.47 | 12.40 | -0.16% | 110,477 |
| Sep 17, 2026 | 12.45 | 12.73 | 12.45 | 12.49 | 12.42 | 0.89% | 131,294 |
| Sep 16, 2026 | 12.72 | 13.00 | 12.30 | 12.38 | 12.31 | -2.75% | 164,508 |
| Sep 15, 2026 | 12.62 | 12.88 | 12.56 | 12.73 | 12.66 | 0.79% | 195,436 |
| Sep 14, 2026 | 12.90 | 12.94 | 12.65 | 12.70 | 12.56 | -1.70% | 143,421 |
| Sep 11, 2026 | 13.00 | 13.08 | 12.82 | 12.92 | 12.78 | -0.54% | 125,822 |
| Sep 10, 2026 | 13.09 | 13.22 | 12.92 | 12.99 | 12.85 | -1.44% | 134,350 |
| Sep 9, 2026 | 13.28 | 13.34 | 13.12 | 13.18 | 13.03 | -0.23% | 244,216 |
| Sep 8, 2026 | 13.15 | 13.25 | 13.09 | 13.21 | 13.06 | 1.15% | 119,719 |
| Sep 4, 2026 | 13.10 | 13.10 | 12.92 | 13.06 | 12.91 | -0.23% | 109,913 |
| Sep 3, 2026 | 13.28 | 13.33 | 13.02 | 13.09 | 12.94 | -0.61% | 221,183 |
| Sep 2, 2026 | 13.25 | 13.33 | 13.11 | 13.17 | 13.02 | -0.60% | 142,749 |
| Sep 1, 2026 | 13.31 | 13.33 | 13.20 | 13.25 | 13.10 | -0.75% | 187,343 |
| Aug 31, 2026 | 13.08 | 13.35 | 13.05 | 13.35 | 13.20 | 2.61% | 232,689 |
| Aug 28, 2026 | 13.08 | 13.15 | 12.93 | 13.01 | 12.86 | -0.38% | 124,709 |
| Aug 27, 2026 | 13.06 | 13.10 | 12.92 | 13.06 | 12.91 | -0.53% | 138,171 |
| Aug 26, 2026 | 13.19 | 13.26 | 13.00 | 13.13 | 12.98 | -0.61% | 168,111 |
| Aug 25, 2026 | 13.11 | 13.31 | 13.07 | 13.21 | 13.06 | 0.61% | 161,751 |
| Aug 24, 2026 | 13.17 | 13.30 | 13.09 | 13.13 | 12.98 | -0.61% | 192,134 |
| Aug 21, 2026 | 13.12 | 13.22 | 13.05 | 13.21 | 13.06 | 1.77% | 180,550 |
| Aug 20, 2026 | 12.89 | 13.06 | 12.84 | 12.98 | 12.84 | 0.78% | 150,306 |
| Aug 19, 2026 | 12.67 | 12.89 | 12.64 | 12.88 | 12.74 | 2.47% | 191,268 |
| Aug 18, 2026 | 12.79 | 12.85 | 12.53 | 12.57 | 12.43 | -1.41% | 155,581 |
| Aug 17, 2026 | 12.66 | 12.79 | 12.62 | 12.75 | 12.61 | 0.79% | 139,245 |
| Aug 14, 2026 | 12.58 | 12.71 | 12.58 | 12.65 | 12.51 | 0.96% | 94,612 |