Blackrock Resources & Commodities Strategy Trust (BCX)
NYSE: BCX · Real-Time Price · USD
12.07
-0.14 (-1.15%)
At close: Sep 25, 2026, 4:00 PM EDT
12.07
0.00 (0.00%)
After-hours: Sep 25, 2026, 4:10 PM EDT
BCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 12.12 | 12.17 | 12.06 | 12.10 | - | -0.90% | 96,798 |
| Sep 24, 2026 | 12.26 | 12.31 | 12.16 | 12.21 | 12.21 | -0.65% | 136,917 |
| Sep 23, 2026 | 12.30 | 12.34 | 12.24 | 12.29 | 12.29 | -0.73% | 107,774 |
| Sep 22, 2026 | 12.23 | 12.41 | 12.23 | 12.38 | 12.38 | 0.90% | 95,954 |
| Sep 21, 2026 | 12.47 | 12.53 | 12.14 | 12.27 | 12.27 | -1.60% | 167,147 |
| Sep 18, 2026 | 12.54 | 12.72 | 12.36 | 12.47 | 12.47 | -0.16% | 110,473 |
| Sep 17, 2026 | 12.45 | 12.73 | 12.45 | 12.49 | 12.49 | 0.89% | 131,288 |
| Sep 16, 2026 | 12.72 | 13.00 | 12.30 | 12.38 | 12.38 | -2.75% | 164,400 |
| Sep 15, 2026 | 12.62 | 12.88 | 12.56 | 12.73 | 12.73 | 0.79% | 195,390 |
| Sep 14, 2026 | 12.90 | 12.94 | 12.65 | 12.70 | 12.63 | -1.70% | 143,352 |
| Sep 11, 2026 | 13.00 | 13.08 | 12.82 | 12.92 | 12.85 | -0.54% | 125,822 |
| Sep 10, 2026 | 13.09 | 13.22 | 12.92 | 12.99 | 12.92 | -1.44% | 134,350 |
| Sep 9, 2026 | 13.28 | 13.34 | 13.12 | 13.18 | 13.11 | -0.23% | 244,216 |
| Sep 8, 2026 | 13.15 | 13.25 | 13.09 | 13.21 | 13.14 | 1.15% | 119,719 |
| Sep 4, 2026 | 13.10 | 13.10 | 12.92 | 13.06 | 12.99 | -0.23% | 109,913 |
| Sep 3, 2026 | 13.28 | 13.33 | 13.02 | 13.09 | 13.02 | -0.61% | 221,183 |
| Sep 2, 2026 | 13.25 | 13.33 | 13.11 | 13.17 | 13.10 | -0.60% | 142,749 |
| Sep 1, 2026 | 13.31 | 13.33 | 13.20 | 13.25 | 13.18 | -0.75% | 187,343 |
| Aug 31, 2026 | 13.08 | 13.35 | 13.05 | 13.35 | 13.28 | 2.61% | 232,689 |
| Aug 28, 2026 | 13.08 | 13.15 | 12.93 | 13.01 | 12.94 | -0.38% | 124,709 |
| Aug 27, 2026 | 13.06 | 13.10 | 12.92 | 13.06 | 12.99 | -0.53% | 138,171 |
| Aug 26, 2026 | 13.19 | 13.26 | 13.00 | 13.13 | 13.06 | -0.61% | 168,111 |
| Aug 25, 2026 | 13.11 | 13.31 | 13.07 | 13.21 | 13.14 | 0.61% | 161,751 |
| Aug 24, 2026 | 13.17 | 13.30 | 13.09 | 13.13 | 13.06 | -0.61% | 192,134 |
| Aug 21, 2026 | 13.12 | 13.22 | 13.05 | 13.21 | 13.14 | 1.77% | 180,550 |
| Aug 20, 2026 | 12.89 | 13.06 | 12.84 | 12.98 | 12.91 | 0.78% | 150,306 |
| Aug 19, 2026 | 12.67 | 12.89 | 12.64 | 12.88 | 12.81 | 2.47% | 191,268 |
| Aug 18, 2026 | 12.79 | 12.85 | 12.53 | 12.57 | 12.50 | -1.41% | 155,581 |
| Aug 17, 2026 | 12.66 | 12.79 | 12.62 | 12.75 | 12.68 | 0.79% | 139,245 |
| Aug 14, 2026 | 12.58 | 12.71 | 12.58 | 12.65 | 12.58 | 0.96% | 94,612 |
| Aug 13, 2026 | 12.59 | 12.64 | 12.47 | 12.60 | 12.46 | -0.47% | 105,548 |
| Aug 12, 2026 | 12.72 | 12.75 | 12.61 | 12.66 | 12.52 | 0.08% | 118,383 |
| Aug 11, 2026 | 12.68 | 12.72 | 12.55 | 12.65 | 12.51 | 0.24% | 129,564 |
| Aug 10, 2026 | 12.21 | 12.64 | 12.14 | 12.62 | 12.48 | 4.21% | 194,471 |
| Aug 7, 2026 | 12.08 | 12.25 | 12.07 | 12.11 | 11.98 | 0.67% | 182,372 |
| Aug 6, 2026 | 12.01 | 12.07 | 11.94 | 12.03 | 11.90 | 0.33% | 121,947 |
| Aug 5, 2026 | 12.00 | 12.14 | 11.95 | 11.99 | 11.86 | 0.84% | 116,256 |
| Aug 4, 2026 | 11.86 | 12.00 | 11.86 | 11.89 | 11.76 | 0.25% | 113,583 |
| Aug 3, 2026 | 12.05 | 12.05 | 11.83 | 11.86 | 11.73 | -1.58% | 183,371 |
| Jul 31, 2026 | 11.96 | 12.08 | 11.83 | 12.05 | 11.92 | 1.86% | 180,730 |
| Jul 30, 2026 | 11.80 | 11.92 | 11.69 | 11.83 | 11.70 | 0.68% | 185,618 |
| Jul 29, 2026 | 11.76 | 11.79 | 11.62 | 11.75 | 11.62 | 0.51% | 147,575 |
| Jul 28, 2026 | 11.71 | 11.78 | 11.54 | 11.69 | 11.56 | -0.34% | 303,504 |
| Jul 27, 2026 | 11.73 | 11.78 | 11.66 | 11.73 | 11.60 | -0.51% | 145,640 |
| Jul 24, 2026 | 11.87 | 11.91 | 11.75 | 11.79 | 11.66 | -0.51% | 147,429 |
| Jul 23, 2026 | 11.73 | 11.90 | 11.73 | 11.85 | 11.72 | 0.85% | 125,616 |
| Jul 22, 2026 | 11.69 | 11.97 | 11.64 | 11.75 | 11.62 | 1.91% | 250,454 |
| Jul 21, 2026 | 11.54 | 11.66 | 11.51 | 11.53 | 11.40 | 0.70% | 117,734 |
| Jul 20, 2026 | 11.45 | 11.48 | 11.36 | 11.45 | 11.32 | 0.53% | 241,489 |
| Jul 17, 2026 | 11.49 | 11.55 | 11.36 | 11.39 | 11.26 | -0.78% | 138,050 |