Blackrock Resources & Commodities Strategy Trust (BCX)
NYSE: BCX · Real-Time Price · USD
12.44
+0.13 (1.06%)
At close: Jan 23, 2026, 4:00 PM EST
12.59
+0.15 (1.21%)
After-hours: Jan 23, 2026, 7:12 PM EST
BCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 12.38 | 12.46 | 12.37 | 12.44 | 12.44 | 1.06% | 355,646 |
| Jan 22, 2026 | 12.22 | 12.32 | 12.18 | 12.31 | 12.31 | 1.74% | 375,291 |
| Jan 21, 2026 | 11.93 | 12.15 | 11.93 | 12.10 | 12.10 | 1.85% | 356,737 |
| Jan 20, 2026 | 11.86 | 11.92 | 11.80 | 11.88 | 11.88 | - | 797,715 |
| Jan 16, 2026 | 11.79 | 11.92 | 11.76 | 11.88 | 11.81 | 0.59% | 222,044 |
| Jan 15, 2026 | 11.81 | 11.88 | 11.74 | 11.81 | 11.74 | -0.17% | 296,837 |
| Jan 14, 2026 | 11.71 | 11.87 | 11.71 | 11.83 | 11.76 | 1.28% | 411,036 |
| Jan 13, 2026 | 11.57 | 11.78 | 11.56 | 11.68 | 11.61 | 1.57% | 341,973 |
| Jan 12, 2026 | 11.39 | 11.58 | 11.39 | 11.50 | 11.43 | 0.97% | 277,442 |
| Jan 9, 2026 | 11.41 | 11.50 | 11.39 | 11.39 | 11.32 | 0.26% | 192,074 |
| Jan 8, 2026 | 11.30 | 11.36 | 11.25 | 11.36 | 11.29 | 0.26% | 156,861 |
| Jan 7, 2026 | 11.44 | 11.44 | 11.25 | 11.33 | 11.26 | -0.61% | 230,443 |
| Jan 6, 2026 | 11.33 | 11.42 | 11.31 | 11.40 | 11.33 | 0.53% | 430,842 |
| Jan 5, 2026 | 11.39 | 11.48 | 11.21 | 11.34 | 11.27 | 1.16% | 474,129 |
| Jan 2, 2026 | 11.14 | 11.25 | 11.07 | 11.21 | 11.14 | 2.09% | 446,535 |
| Dec 31, 2025 | 11.15 | 11.15 | 10.91 | 10.98 | 10.92 | -0.54% | 390,540 |
| Dec 30, 2025 | 10.82 | 11.04 | 10.78 | 11.04 | 10.98 | 2.22% | 293,555 |
| Dec 29, 2025 | 11.03 | 11.07 | 10.80 | 10.80 | 10.74 | -2.44% | 256,300 |
| Dec 26, 2025 | 11.02 | 11.09 | 11.00 | 11.07 | 11.01 | 0.54% | 195,859 |
| Dec 24, 2025 | 11.08 | 11.08 | 11.00 | 11.01 | 10.95 | -0.54% | 107,149 |
| Dec 23, 2025 | 10.90 | 11.07 | 10.87 | 11.07 | 11.01 | 1.84% | 228,630 |
| Dec 22, 2025 | 10.85 | 10.87 | 10.82 | 10.87 | 10.81 | 0.37% | 187,285 |
| Dec 19, 2025 | 10.74 | 10.85 | 10.74 | 10.83 | 10.70 | 0.93% | 138,117 |
| Dec 18, 2025 | 10.77 | 10.90 | 10.64 | 10.73 | 10.60 | 0.19% | 127,489 |
| Dec 17, 2025 | 10.71 | 10.77 | 10.68 | 10.71 | 10.58 | 0.56% | 138,519 |
| Dec 16, 2025 | 10.73 | 10.78 | 10.64 | 10.65 | 10.52 | -1.11% | 252,639 |
| Dec 15, 2025 | 10.86 | 10.92 | 10.68 | 10.77 | 10.64 | -0.19% | 174,715 |
| Dec 12, 2025 | 11.03 | 11.07 | 10.78 | 10.79 | 10.66 | -1.73% | 175,559 |
| Dec 11, 2025 | 10.72 | 11.04 | 10.64 | 10.98 | 10.85 | 2.04% | 314,805 |
| Dec 10, 2025 | 10.65 | 10.76 | 10.58 | 10.76 | 10.63 | 1.13% | 120,155 |
| Dec 9, 2025 | 10.53 | 10.64 | 10.46 | 10.64 | 10.51 | 1.04% | 190,855 |
| Dec 8, 2025 | 10.65 | 10.65 | 10.48 | 10.53 | 10.40 | -1.22% | 166,367 |
| Dec 5, 2025 | 10.70 | 10.73 | 10.56 | 10.66 | 10.53 | 0.09% | 226,816 |
| Dec 4, 2025 | 10.58 | 10.65 | 10.46 | 10.65 | 10.52 | 0.85% | 140,757 |
| Dec 3, 2025 | 10.45 | 10.60 | 10.44 | 10.56 | 10.43 | 1.44% | 168,515 |
| Dec 2, 2025 | 10.53 | 10.54 | 10.30 | 10.41 | 10.28 | -0.48% | 133,127 |
| Dec 1, 2025 | 10.38 | 10.52 | 10.35 | 10.46 | 10.33 | 1.06% | 249,389 |
| Nov 28, 2025 | 10.35 | 10.39 | 10.26 | 10.35 | 10.22 | 0.98% | 122,708 |
| Nov 26, 2025 | 10.00 | 10.31 | 9.99 | 10.25 | 10.12 | 2.60% | 192,166 |
| Nov 25, 2025 | 9.89 | 9.99 | 9.81 | 9.99 | 9.87 | 1.63% | 111,906 |
| Nov 24, 2025 | 9.76 | 9.89 | 9.75 | 9.83 | 9.71 | 1.03% | 249,146 |
| Nov 21, 2025 | 9.75 | 9.82 | 9.71 | 9.73 | 9.61 | -0.21% | 123,782 |
| Nov 20, 2025 | 9.90 | 9.97 | 9.73 | 9.75 | 9.63 | -0.81% | 91,419 |
| Nov 19, 2025 | 9.91 | 9.95 | 9.83 | 9.83 | 9.71 | -0.81% | 138,319 |
| Nov 18, 2025 | 9.90 | 10.00 | 9.87 | 9.91 | 9.79 | -0.30% | 162,389 |
| Nov 17, 2025 | 10.06 | 10.21 | 9.91 | 9.94 | 9.82 | -1.29% | 199,612 |
| Nov 14, 2025 | 10.20 | 10.20 | 10.03 | 10.07 | 9.95 | -2.23% | 261,851 |
| Nov 13, 2025 | 10.32 | 10.37 | 10.28 | 10.30 | 10.10 | 0.19% | 311,376 |
| Nov 12, 2025 | 10.29 | 10.34 | 10.24 | 10.28 | 10.09 | -0.29% | 181,440 |
| Nov 11, 2025 | 10.18 | 10.32 | 10.16 | 10.31 | 10.11 | 1.48% | 222,755 |