Blackrock Resources & Commodities Strategy Trust (BCX)
NYSE: BCX · Real-Time Price · USD
10.00
+0.15 (1.52%)
Nov 7, 2025, 4:00 PM EST - Market closed
BCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 9.85 | 10.00 | 9.85 | 10.00 | 10.00 | 1.52% | 178,504 |
| Nov 6, 2025 | 9.87 | 9.92 | 9.83 | 9.85 | 9.85 | 0.10% | 234,489 |
| Nov 5, 2025 | 9.77 | 9.84 | 9.75 | 9.84 | 9.84 | 0.72% | 169,601 |
| Nov 4, 2025 | 9.83 | 9.83 | 9.70 | 9.77 | 9.77 | -0.61% | 284,722 |
| Nov 3, 2025 | 9.91 | 9.91 | 9.78 | 9.83 | 9.83 | -0.20% | 138,796 |
| Oct 31, 2025 | 9.90 | 9.92 | 9.80 | 9.85 | 9.85 | 0.20% | 216,134 |
| Oct 30, 2025 | 9.83 | 9.84 | 9.78 | 9.83 | 9.83 | -0.51% | 169,173 |
| Oct 29, 2025 | 9.98 | 9.98 | 9.88 | 9.88 | 9.88 | -0.50% | 156,591 |
| Oct 28, 2025 | 9.88 | 9.96 | 9.83 | 9.93 | 9.93 | - | 272,052 |
| Oct 27, 2025 | 9.96 | 9.97 | 9.91 | 9.93 | 9.93 | - | 296,428 |
| Oct 24, 2025 | 9.92 | 9.94 | 9.89 | 9.93 | 9.93 | 0.10% | 208,972 |
| Oct 23, 2025 | 9.82 | 9.95 | 9.82 | 9.92 | 9.92 | 1.43% | 411,824 |
| Oct 22, 2025 | 9.74 | 9.80 | 9.69 | 9.78 | 9.78 | 0.51% | 515,780 |
| Oct 21, 2025 | 9.80 | 9.82 | 9.69 | 9.73 | 9.73 | -0.71% | 368,708 |
| Oct 20, 2025 | 9.68 | 9.84 | 9.68 | 9.80 | 9.80 | 1.14% | 362,026 |
| Oct 17, 2025 | 9.77 | 9.86 | 9.68 | 9.69 | 9.69 | -0.92% | 234,674 |
| Oct 16, 2025 | 9.91 | 10.00 | 9.77 | 9.78 | 9.78 | -0.81% | 343,868 |
| Oct 15, 2025 | 9.91 | 10.03 | 9.80 | 9.86 | 9.86 | -0.30% | 450,633 |
| Oct 14, 2025 | 9.90 | 9.93 | 9.80 | 9.89 | 9.82 | -0.40% | 320,863 |
| Oct 13, 2025 | 10.00 | 10.07 | 9.91 | 9.93 | 9.86 | -0.40% | 483,904 |
| Oct 10, 2025 | 10.22 | 10.25 | 9.93 | 9.97 | 9.90 | -2.35% | 270,976 |
| Oct 9, 2025 | 10.39 | 10.44 | 10.20 | 10.21 | 10.14 | -1.16% | 187,581 |
| Oct 8, 2025 | 10.38 | 10.42 | 10.32 | 10.33 | 10.26 | 0.39% | 220,374 |
| Oct 7, 2025 | 10.36 | 10.50 | 10.26 | 10.29 | 10.22 | -0.39% | 189,456 |
| Oct 6, 2025 | 10.32 | 10.38 | 10.29 | 10.33 | 10.26 | 0.68% | 187,380 |
| Oct 3, 2025 | 10.36 | 10.39 | 10.26 | 10.26 | 10.19 | -0.39% | 145,533 |
| Oct 2, 2025 | 10.38 | 10.40 | 10.27 | 10.30 | 10.23 | -0.29% | 213,201 |
| Oct 1, 2025 | 10.17 | 10.40 | 10.14 | 10.33 | 10.26 | 1.57% | 333,434 |
| Sep 30, 2025 | 10.20 | 10.22 | 10.11 | 10.17 | 10.10 | - | 304,547 |
| Sep 29, 2025 | 10.29 | 10.29 | 10.11 | 10.17 | 10.10 | -0.59% | 375,152 |
| Sep 26, 2025 | 10.23 | 10.24 | 10.18 | 10.23 | 10.16 | 0.10% | 159,986 |
| Sep 25, 2025 | 10.19 | 10.22 | 10.14 | 10.22 | 10.15 | 0.10% | 207,188 |
| Sep 24, 2025 | 10.19 | 10.22 | 10.16 | 10.21 | 10.14 | 0.39% | 194,831 |
| Sep 23, 2025 | 10.05 | 10.20 | 10.05 | 10.17 | 10.10 | 1.09% | 239,501 |
| Sep 22, 2025 | 10.02 | 10.06 | 10.00 | 10.06 | 9.99 | 0.50% | 235,550 |
| Sep 19, 2025 | 10.04 | 10.05 | 10.00 | 10.01 | 9.94 | -0.30% | 133,279 |
| Sep 18, 2025 | 10.01 | 10.04 | 9.96 | 10.04 | 9.97 | 0.20% | 129,625 |
| Sep 17, 2025 | 10.04 | 10.08 | 9.93 | 10.02 | 9.95 | 0.10% | 173,005 |
| Sep 16, 2025 | 10.05 | 10.05 | 10.01 | 10.01 | 9.94 | -0.10% | 134,807 |
| Sep 15, 2025 | 10.14 | 10.20 | 10.01 | 10.02 | 9.95 | -1.12% | 203,345 |
| Sep 12, 2025 | 10.15 | 10.19 | 10.11 | 10.13 | 9.99 | -0.26% | 105,982 |
| Sep 11, 2025 | 10.15 | 10.19 | 10.07 | 10.16 | 10.02 | 0.20% | 278,886 |
| Sep 10, 2025 | 10.09 | 10.15 | 10.09 | 10.14 | 10.00 | 0.80% | 170,888 |
| Sep 9, 2025 | 10.12 | 10.12 | 10.05 | 10.06 | 9.92 | -0.20% | 187,551 |
| Sep 8, 2025 | 10.01 | 10.12 | 10.01 | 10.08 | 9.94 | 0.50% | 143,608 |
| Sep 5, 2025 | 9.99 | 10.06 | 9.98 | 10.03 | 9.89 | 0.40% | 99,088 |
| Sep 4, 2025 | 10.04 | 10.04 | 9.98 | 9.99 | 9.85 | -0.20% | 104,062 |
| Sep 3, 2025 | 10.03 | 10.07 | 9.97 | 10.01 | 9.87 | 0.10% | 315,202 |
| Sep 2, 2025 | 10.04 | 10.09 | 9.97 | 10.00 | 9.86 | -1.09% | 259,482 |
| Aug 29, 2025 | 10.14 | 10.19 | 10.08 | 10.11 | 9.97 | 0.60% | 277,490 |