Blackrock Resources & Commodities Strategy Trust (BCX)
NYSE: BCX · Real-Time Price · USD
10.79
+0.06 (0.56%)
Dec 19, 2025, 12:20 PM EST - Market open
BCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 10.74 | 10.85 | 10.74 | 10.79 | - | 0.56% | 70,553 |
| Dec 18, 2025 | 10.77 | 10.90 | 10.64 | 10.73 | 10.73 | 0.19% | 127,489 |
| Dec 17, 2025 | 10.71 | 10.77 | 10.68 | 10.71 | 10.71 | 0.56% | 138,519 |
| Dec 16, 2025 | 10.73 | 10.78 | 10.64 | 10.65 | 10.65 | -1.11% | 252,639 |
| Dec 15, 2025 | 10.86 | 10.92 | 10.68 | 10.77 | 10.77 | -0.19% | 174,715 |
| Dec 12, 2025 | 11.03 | 11.07 | 10.78 | 10.79 | 10.79 | -1.73% | 175,559 |
| Dec 11, 2025 | 10.72 | 11.04 | 10.64 | 10.98 | 10.98 | 2.04% | 314,805 |
| Dec 10, 2025 | 10.65 | 10.76 | 10.58 | 10.76 | 10.76 | 1.13% | 120,155 |
| Dec 9, 2025 | 10.53 | 10.64 | 10.46 | 10.64 | 10.64 | 1.04% | 190,855 |
| Dec 8, 2025 | 10.65 | 10.65 | 10.48 | 10.53 | 10.53 | -1.22% | 166,367 |
| Dec 5, 2025 | 10.70 | 10.73 | 10.56 | 10.66 | 10.66 | 0.09% | 226,816 |
| Dec 4, 2025 | 10.58 | 10.65 | 10.46 | 10.65 | 10.65 | 0.85% | 140,757 |
| Dec 3, 2025 | 10.45 | 10.60 | 10.44 | 10.56 | 10.56 | 1.44% | 168,515 |
| Dec 2, 2025 | 10.53 | 10.54 | 10.30 | 10.41 | 10.41 | -0.48% | 133,127 |
| Dec 1, 2025 | 10.38 | 10.52 | 10.35 | 10.46 | 10.46 | 1.06% | 249,389 |
| Nov 28, 2025 | 10.35 | 10.39 | 10.26 | 10.35 | 10.35 | 0.98% | 122,708 |
| Nov 26, 2025 | 10.00 | 10.31 | 9.99 | 10.25 | 10.25 | 2.60% | 192,166 |
| Nov 25, 2025 | 9.89 | 9.99 | 9.81 | 9.99 | 9.99 | 1.63% | 111,906 |
| Nov 24, 2025 | 9.76 | 9.89 | 9.75 | 9.83 | 9.83 | 1.03% | 249,146 |
| Nov 21, 2025 | 9.75 | 9.82 | 9.71 | 9.73 | 9.73 | -0.21% | 123,782 |
| Nov 20, 2025 | 9.90 | 9.97 | 9.73 | 9.75 | 9.75 | -0.81% | 91,419 |
| Nov 19, 2025 | 9.91 | 9.95 | 9.83 | 9.83 | 9.83 | -0.81% | 138,319 |
| Nov 18, 2025 | 9.90 | 10.00 | 9.87 | 9.91 | 9.91 | -0.30% | 162,389 |
| Nov 17, 2025 | 10.06 | 10.21 | 9.91 | 9.94 | 9.94 | -1.29% | 199,612 |
| Nov 14, 2025 | 10.20 | 10.20 | 10.03 | 10.07 | 10.07 | -2.23% | 261,851 |
| Nov 13, 2025 | 10.32 | 10.37 | 10.28 | 10.30 | 10.23 | 0.19% | 311,376 |
| Nov 12, 2025 | 10.29 | 10.34 | 10.24 | 10.28 | 10.21 | -0.29% | 181,440 |
| Nov 11, 2025 | 10.18 | 10.32 | 10.16 | 10.31 | 10.24 | 1.48% | 222,755 |
| Nov 10, 2025 | 10.06 | 10.16 | 10.00 | 10.16 | 10.09 | 1.60% | 211,541 |
| Nov 7, 2025 | 9.85 | 10.00 | 9.85 | 10.00 | 9.93 | 1.52% | 178,504 |
| Nov 6, 2025 | 9.87 | 9.92 | 9.83 | 9.85 | 9.78 | 0.10% | 234,489 |
| Nov 5, 2025 | 9.77 | 9.84 | 9.75 | 9.84 | 9.77 | 0.72% | 169,601 |
| Nov 4, 2025 | 9.83 | 9.83 | 9.70 | 9.77 | 9.70 | -0.61% | 284,722 |
| Nov 3, 2025 | 9.91 | 9.91 | 9.78 | 9.83 | 9.76 | -0.20% | 138,796 |
| Oct 31, 2025 | 9.90 | 9.92 | 9.80 | 9.85 | 9.78 | 0.20% | 216,134 |
| Oct 30, 2025 | 9.83 | 9.84 | 9.78 | 9.83 | 9.76 | -0.51% | 169,173 |
| Oct 29, 2025 | 9.98 | 9.98 | 9.88 | 9.88 | 9.81 | -0.50% | 156,591 |
| Oct 28, 2025 | 9.88 | 9.96 | 9.83 | 9.93 | 9.86 | - | 272,052 |
| Oct 27, 2025 | 9.96 | 9.97 | 9.91 | 9.93 | 9.86 | - | 296,428 |
| Oct 24, 2025 | 9.92 | 9.94 | 9.89 | 9.93 | 9.86 | 0.10% | 208,972 |
| Oct 23, 2025 | 9.82 | 9.95 | 9.82 | 9.92 | 9.85 | 1.43% | 411,824 |
| Oct 22, 2025 | 9.74 | 9.80 | 9.69 | 9.78 | 9.71 | 0.51% | 515,780 |
| Oct 21, 2025 | 9.80 | 9.82 | 9.69 | 9.73 | 9.66 | -0.71% | 368,708 |
| Oct 20, 2025 | 9.68 | 9.84 | 9.68 | 9.80 | 9.73 | 1.14% | 362,026 |
| Oct 17, 2025 | 9.77 | 9.86 | 9.68 | 9.69 | 9.62 | -0.92% | 234,674 |
| Oct 16, 2025 | 9.91 | 10.00 | 9.77 | 9.78 | 9.71 | -0.81% | 343,868 |
| Oct 15, 2025 | 9.91 | 10.03 | 9.80 | 9.86 | 9.79 | -0.30% | 450,633 |
| Oct 14, 2025 | 9.90 | 9.93 | 9.80 | 9.89 | 9.75 | -0.40% | 320,863 |
| Oct 13, 2025 | 10.00 | 10.07 | 9.91 | 9.93 | 9.79 | -0.40% | 483,904 |
| Oct 10, 2025 | 10.22 | 10.25 | 9.93 | 9.97 | 9.83 | -2.35% | 270,976 |