Blackrock Resources & Commodities Strategy Trust (BCX)
NYSE: BCX · Real-Time Price · USD
9.32
-0.01 (-0.11%)
Apr 1, 2025, 2:21 PM EDT - Market open
BCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 9.39 | 9.43 | 9.33 | 9.35 | - | 0.21% | 53,583 |
| Mar 31, 2025 | 9.27 | 9.36 | 9.21 | 9.33 | 9.33 | -0.11% | 292,045 |
| Mar 28, 2025 | 9.41 | 9.43 | 9.28 | 9.34 | 9.34 | -0.95% | 102,282 |
| Mar 27, 2025 | 9.37 | 9.45 | 9.30 | 9.43 | 9.43 | 0.64% | 135,506 |
| Mar 26, 2025 | 9.37 | 9.45 | 9.36 | 9.37 | 9.37 | 0.64% | 126,586 |
| Mar 25, 2025 | 9.44 | 9.47 | 9.29 | 9.31 | 9.31 | -0.96% | 277,792 |
| Mar 24, 2025 | 9.33 | 9.41 | 9.33 | 9.40 | 9.40 | 1.08% | 141,619 |
| Mar 21, 2025 | 9.35 | 9.35 | 9.25 | 9.30 | 9.30 | -1.38% | 92,869 |
| Mar 20, 2025 | 9.41 | 9.45 | 9.30 | 9.43 | 9.43 | 0.21% | 226,441 |
| Mar 19, 2025 | 9.30 | 9.46 | 9.30 | 9.41 | 9.41 | 1.07% | 244,360 |
| Mar 18, 2025 | 9.33 | 9.34 | 9.26 | 9.31 | 9.31 | 0.54% | 257,136 |
| Mar 17, 2025 | 9.12 | 9.26 | 9.12 | 9.26 | 9.26 | 1.87% | 159,341 |
| Mar 14, 2025 | 9.02 | 9.09 | 8.95 | 9.09 | 9.09 | 1.34% | 224,661 |
| Mar 13, 2025 | 8.93 | 9.03 | 8.93 | 8.97 | 8.90 | - | 220,993 |
| Mar 12, 2025 | 8.96 | 8.98 | 8.88 | 8.97 | 8.90 | 0.90% | 210,686 |
| Mar 11, 2025 | 8.98 | 9.01 | 8.87 | 8.89 | 8.82 | -0.45% | 345,678 |
| Mar 10, 2025 | 9.05 | 9.06 | 8.90 | 8.93 | 8.86 | -1.54% | 275,932 |
| Mar 7, 2025 | 8.94 | 9.07 | 8.93 | 9.07 | 9.00 | 1.91% | 357,382 |
| Mar 6, 2025 | 8.86 | 8.96 | 8.84 | 8.90 | 8.83 | 0.68% | 375,103 |
| Mar 5, 2025 | 8.73 | 8.88 | 8.72 | 8.84 | 8.77 | 0.68% | 275,130 |
| Mar 4, 2025 | 8.85 | 8.89 | 8.71 | 8.78 | 8.71 | -1.35% | 481,152 |
| Mar 3, 2025 | 9.09 | 9.15 | 8.88 | 8.90 | 8.83 | -1.33% | 292,645 |
| Feb 28, 2025 | 8.96 | 9.02 | 8.88 | 9.02 | 8.95 | 0.56% | 171,451 |
| Feb 27, 2025 | 8.97 | 9.04 | 8.94 | 8.97 | 8.90 | - | 239,659 |
| Feb 26, 2025 | 8.99 | 9.07 | 8.94 | 8.97 | 8.90 | -0.33% | 203,818 |
| Feb 25, 2025 | 9.06 | 9.10 | 8.99 | 9.00 | 8.93 | -0.77% | 186,530 |
| Feb 24, 2025 | 9.18 | 9.18 | 9.06 | 9.07 | 9.00 | -1.20% | 174,850 |
| Feb 21, 2025 | 9.29 | 9.30 | 9.15 | 9.18 | 9.11 | -1.50% | 191,926 |
| Feb 20, 2025 | 9.23 | 9.33 | 9.23 | 9.32 | 9.25 | 0.98% | 151,000 |
| Feb 19, 2025 | 9.31 | 9.31 | 9.23 | 9.23 | 9.16 | -0.65% | 186,901 |
| Feb 18, 2025 | 9.21 | 9.29 | 9.18 | 9.29 | 9.22 | 1.42% | 329,560 |
| Feb 14, 2025 | 9.12 | 9.21 | 9.12 | 9.16 | 9.09 | 0.33% | 183,528 |
| Feb 13, 2025 | 9.10 | 9.14 | 9.05 | 9.13 | 8.99 | 0.88% | 290,475 |
| Feb 12, 2025 | 9.00 | 9.14 | 9.00 | 9.05 | 8.91 | -0.66% | 278,873 |
| Feb 11, 2025 | 9.19 | 9.20 | 9.08 | 9.11 | 8.97 | -0.44% | 865,205 |
| Feb 10, 2025 | 9.15 | 9.18 | 9.11 | 9.15 | 9.01 | 0.88% | 211,457 |
| Feb 7, 2025 | 9.05 | 9.12 | 9.05 | 9.07 | 8.93 | 0.33% | 193,098 |
| Feb 6, 2025 | 9.04 | 9.10 | 9.02 | 9.04 | 8.90 | 0.11% | 226,551 |
| Feb 5, 2025 | 8.99 | 9.04 | 8.95 | 9.03 | 8.89 | 0.44% | 240,919 |
| Feb 4, 2025 | 8.93 | 9.02 | 8.92 | 8.99 | 8.85 | 1.24% | 409,831 |
| Feb 3, 2025 | 9.03 | 9.14 | 8.85 | 8.88 | 8.75 | -1.11% | 676,594 |
| Jan 31, 2025 | 9.12 | 9.12 | 8.89 | 8.98 | 8.84 | -0.44% | 830,475 |
| Jan 30, 2025 | 9.13 | 9.15 | 8.97 | 9.02 | 8.88 | -0.33% | 816,963 |
| Jan 29, 2025 | 9.20 | 9.28 | 9.03 | 9.05 | 8.91 | -1.31% | 240,205 |
| Jan 28, 2025 | 9.09 | 9.22 | 9.02 | 9.17 | 9.03 | 0.66% | 233,234 |
| Jan 27, 2025 | 9.16 | 9.22 | 9.08 | 9.11 | 8.97 | -0.44% | 215,330 |
| Jan 24, 2025 | 9.26 | 9.32 | 9.11 | 9.15 | 9.01 | -0.97% | 206,493 |
| Jan 23, 2025 | 9.18 | 9.27 | 9.18 | 9.24 | 9.10 | 0.43% | 145,242 |
| Jan 22, 2025 | 9.32 | 9.35 | 9.16 | 9.20 | 9.06 | -1.29% | 182,616 |
| Jan 21, 2025 | 9.25 | 9.36 | 9.20 | 9.32 | 9.18 | 0.76% | 227,321 |