Blackrock Resources & Commodities Strategy Trust (BCX)
NYSE: BCX · Real-Time Price · USD
10.05
+0.12 (1.21%)
Aug 28, 2025, 4:00 PM - Market closed
BCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 9.98 | 10.08 | 9.95 | 10.05 | 10.05 | 1.21% | 173,958 |
| Aug 27, 2025 | 9.96 | 10.00 | 9.92 | 9.93 | 9.93 | -0.60% | 181,982 |
| Aug 26, 2025 | 9.94 | 9.99 | 9.88 | 9.99 | 9.99 | 0.91% | 202,054 |
| Aug 25, 2025 | 9.87 | 9.92 | 9.87 | 9.90 | 9.90 | 0.61% | 184,549 |
| Aug 22, 2025 | 9.71 | 9.88 | 9.67 | 9.84 | 9.84 | 1.86% | 226,638 |
| Aug 21, 2025 | 9.59 | 9.67 | 9.56 | 9.66 | 9.66 | 0.73% | 68,398 |
| Aug 20, 2025 | 9.59 | 9.64 | 9.55 | 9.59 | 9.59 | -0.10% | 123,112 |
| Aug 19, 2025 | 9.61 | 9.64 | 9.57 | 9.60 | 9.60 | 0.31% | 93,680 |
| Aug 18, 2025 | 9.55 | 9.64 | 9.54 | 9.57 | 9.57 | 0.42% | 178,760 |
| Aug 15, 2025 | 9.61 | 9.68 | 9.53 | 9.53 | 9.53 | -1.45% | 91,958 |
| Aug 14, 2025 | 9.68 | 9.74 | 9.59 | 9.67 | 9.60 | -0.31% | 115,765 |
| Aug 13, 2025 | 9.66 | 9.72 | 9.65 | 9.70 | 9.63 | 0.41% | 122,020 |
| Aug 12, 2025 | 9.58 | 9.68 | 9.58 | 9.66 | 9.59 | 0.84% | 131,197 |
| Aug 11, 2025 | 9.62 | 9.64 | 9.57 | 9.58 | 9.51 | -0.21% | 156,022 |
| Aug 8, 2025 | 9.60 | 9.63 | 9.57 | 9.60 | 9.53 | 0.52% | 114,331 |
| Aug 7, 2025 | 9.62 | 9.68 | 9.54 | 9.55 | 9.48 | -0.62% | 102,349 |
| Aug 6, 2025 | 9.65 | 9.67 | 9.60 | 9.61 | 9.54 | 0.31% | 102,557 |
| Aug 5, 2025 | 9.52 | 9.58 | 9.45 | 9.58 | 9.51 | 1.27% | 132,476 |
| Aug 4, 2025 | 9.45 | 9.49 | 9.40 | 9.46 | 9.39 | 0.21% | 142,198 |
| Aug 1, 2025 | 9.55 | 9.55 | 9.42 | 9.44 | 9.37 | -1.15% | 132,265 |
| Jul 31, 2025 | 9.58 | 9.64 | 9.49 | 9.55 | 9.48 | -0.10% | 168,861 |
| Jul 30, 2025 | 9.67 | 9.70 | 9.52 | 9.56 | 9.49 | -1.44% | 151,218 |
| Jul 29, 2025 | 9.64 | 9.75 | 9.64 | 9.70 | 9.63 | -0.10% | 125,855 |
| Jul 28, 2025 | 9.77 | 9.83 | 9.70 | 9.71 | 9.64 | -0.61% | 117,232 |
| Jul 25, 2025 | 9.78 | 9.79 | 9.72 | 9.77 | 9.70 | -0.10% | 104,520 |
| Jul 24, 2025 | 9.73 | 9.83 | 9.72 | 9.78 | 9.71 | 0.20% | 241,727 |
| Jul 23, 2025 | 9.75 | 9.76 | 9.67 | 9.76 | 9.69 | 0.72% | 239,986 |
| Jul 22, 2025 | 9.69 | 9.72 | 9.67 | 9.69 | 9.62 | 0.52% | 330,903 |
| Jul 21, 2025 | 9.65 | 9.65 | 9.60 | 9.64 | 9.57 | 0.42% | 118,501 |
| Jul 18, 2025 | 9.63 | 9.64 | 9.57 | 9.60 | 9.53 | 0.10% | 1,069,150 |
| Jul 17, 2025 | 9.54 | 9.61 | 9.50 | 9.59 | 9.52 | 0.42% | 217,604 |
| Jul 16, 2025 | 9.51 | 9.58 | 9.46 | 9.55 | 9.48 | 0.42% | 205,456 |
| Jul 15, 2025 | 9.64 | 9.65 | 9.49 | 9.51 | 9.44 | -1.86% | 155,497 |
| Jul 14, 2025 | 9.73 | 9.77 | 9.66 | 9.69 | 9.55 | -0.62% | 228,732 |
| Jul 11, 2025 | 9.73 | 9.79 | 9.70 | 9.75 | 9.61 | -0.31% | 118,976 |
| Jul 10, 2025 | 9.73 | 9.78 | 9.68 | 9.78 | 9.64 | 0.62% | 169,948 |
| Jul 9, 2025 | 9.74 | 9.75 | 9.68 | 9.72 | 9.58 | -0.21% | 100,739 |
| Jul 8, 2025 | 9.67 | 9.74 | 9.64 | 9.74 | 9.60 | 1.14% | 132,252 |
| Jul 7, 2025 | 9.65 | 9.66 | 9.58 | 9.63 | 9.49 | -1.23% | 199,779 |
| Jul 3, 2025 | 9.68 | 9.75 | 9.67 | 9.75 | 9.61 | 0.83% | 103,488 |
| Jul 2, 2025 | 9.60 | 9.70 | 9.58 | 9.67 | 9.53 | 1.26% | 196,680 |
| Jul 1, 2025 | 9.46 | 9.59 | 9.46 | 9.55 | 9.41 | 1.06% | 145,823 |
| Jun 30, 2025 | 9.42 | 9.46 | 9.38 | 9.45 | 9.31 | 0.43% | 205,527 |
| Jun 27, 2025 | 9.44 | 9.44 | 9.35 | 9.41 | 9.27 | 0.53% | 170,592 |
| Jun 26, 2025 | 9.31 | 9.40 | 9.30 | 9.36 | 9.22 | 1.19% | 167,889 |
| Jun 25, 2025 | 9.33 | 9.43 | 9.22 | 9.25 | 9.12 | -0.86% | 167,068 |
| Jun 24, 2025 | 9.35 | 9.37 | 9.30 | 9.33 | 9.20 | -0.11% | 149,231 |
| Jun 23, 2025 | 9.40 | 9.45 | 9.34 | 9.34 | 9.21 | -0.53% | 125,773 |
| Jun 20, 2025 | 9.49 | 9.51 | 9.36 | 9.39 | 9.25 | -0.74% | 121,560 |
| Jun 18, 2025 | 9.51 | 9.52 | 9.45 | 9.46 | 9.32 | -0.21% | 107,303 |