Blackrock Resources & Commodities Strategy Trust (BCX)
NYSE: BCX · Real-Time Price · USD
9.44
-0.08 (-0.84%)
Jun 9, 2025, 4:00 PM - Market closed
BCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 9.46 | 9.51 | 9.42 | 9.44 | 9.44 | -0.84% | 208,948 |
| Jun 6, 2025 | 9.53 | 9.53 | 9.45 | 9.52 | 9.52 | 0.53% | 168,421 |
| Jun 5, 2025 | 9.53 | 9.56 | 9.43 | 9.47 | 9.47 | -0.11% | 213,649 |
| Jun 4, 2025 | 9.44 | 9.59 | 9.42 | 9.48 | 9.48 | 0.42% | 438,803 |
| Jun 3, 2025 | 9.31 | 9.44 | 9.26 | 9.44 | 9.44 | 1.72% | 298,088 |
| Jun 2, 2025 | 9.29 | 9.34 | 9.28 | 9.28 | 9.28 | 0.54% | 240,633 |
| May 30, 2025 | 9.32 | 9.32 | 9.23 | 9.23 | 9.23 | -0.97% | 222,651 |
| May 29, 2025 | 9.30 | 9.34 | 9.25 | 9.32 | 9.32 | 0.76% | 199,917 |
| May 28, 2025 | 9.37 | 9.37 | 9.24 | 9.25 | 9.25 | -1.07% | 158,494 |
| May 27, 2025 | 9.32 | 9.35 | 9.29 | 9.35 | 9.35 | 1.19% | 115,106 |
| May 23, 2025 | 9.12 | 9.27 | 9.12 | 9.24 | 9.24 | 0.22% | 91,229 |
| May 22, 2025 | 9.21 | 9.23 | 9.15 | 9.22 | 9.22 | 0.22% | 76,640 |
| May 21, 2025 | 9.16 | 9.25 | 9.16 | 9.20 | 9.20 | 0.22% | 90,606 |
| May 20, 2025 | 9.14 | 9.23 | 9.12 | 9.18 | 9.18 | - | 62,008 |
| May 19, 2025 | 9.21 | 9.23 | 9.12 | 9.18 | 9.18 | -0.54% | 102,379 |
| May 16, 2025 | 9.18 | 9.32 | 9.15 | 9.23 | 9.23 | 0.54% | 116,559 |
| May 15, 2025 | 9.21 | 9.27 | 9.18 | 9.18 | 9.18 | -1.50% | 94,072 |
| May 14, 2025 | 9.35 | 9.35 | 9.28 | 9.32 | 9.25 | -0.32% | 199,855 |
| May 13, 2025 | 9.25 | 9.36 | 9.20 | 9.35 | 9.28 | 1.41% | 166,050 |
| May 12, 2025 | 9.30 | 9.35 | 9.20 | 9.22 | 9.15 | 0.99% | 170,558 |
| May 9, 2025 | 9.12 | 9.15 | 9.08 | 9.13 | 9.06 | 0.88% | 89,117 |
| May 8, 2025 | 9.04 | 9.11 | 9.03 | 9.05 | 8.98 | 0.56% | 106,140 |
| May 7, 2025 | 9.01 | 9.05 | 8.96 | 9.00 | 8.93 | - | 70,266 |
| May 6, 2025 | 8.98 | 9.05 | 8.96 | 9.00 | 8.93 | 0.22% | 97,697 |
| May 5, 2025 | 9.00 | 9.03 | 8.95 | 8.98 | 8.91 | -0.77% | 132,146 |
| May 2, 2025 | 9.04 | 9.10 | 9.01 | 9.05 | 8.98 | 0.56% | 144,203 |
| May 1, 2025 | 8.99 | 9.09 | 8.92 | 9.00 | 8.93 | 0.33% | 229,702 |
| Apr 30, 2025 | 9.06 | 9.10 | 8.88 | 8.97 | 8.90 | -1.21% | 269,480 |
| Apr 29, 2025 | 9.04 | 9.10 | 8.99 | 9.08 | 9.01 | 0.33% | 154,225 |
| Apr 28, 2025 | 8.95 | 9.05 | 8.94 | 9.05 | 8.98 | 1.46% | 124,833 |
| Apr 25, 2025 | 8.89 | 8.95 | 8.85 | 8.92 | 8.85 | -0.11% | 216,963 |
| Apr 24, 2025 | 8.88 | 8.94 | 8.85 | 8.93 | 8.86 | 1.13% | 206,715 |
| Apr 23, 2025 | 8.88 | 8.88 | 8.74 | 8.83 | 8.76 | 0.91% | 325,391 |
| Apr 22, 2025 | 8.64 | 8.80 | 8.64 | 8.75 | 8.68 | 1.74% | 258,156 |
| Apr 21, 2025 | 8.70 | 8.75 | 8.57 | 8.60 | 8.54 | -1.94% | 303,185 |
| Apr 17, 2025 | 8.77 | 8.86 | 8.67 | 8.77 | 8.70 | 1.15% | 189,981 |
| Apr 16, 2025 | 8.62 | 8.78 | 8.62 | 8.67 | 8.61 | 0.58% | 262,381 |
| Apr 15, 2025 | 8.59 | 8.68 | 8.59 | 8.62 | 8.56 | -0.46% | 280,831 |
| Apr 14, 2025 | 8.60 | 8.68 | 8.50 | 8.66 | 8.53 | 2.49% | 566,037 |
| Apr 11, 2025 | 8.29 | 8.52 | 8.27 | 8.45 | 8.32 | 0.36% | 662,177 |
| Apr 10, 2025 | 8.49 | 8.58 | 8.34 | 8.42 | 8.29 | -1.29% | 398,416 |
| Apr 9, 2025 | 8.10 | 8.57 | 7.84 | 8.53 | 8.40 | 5.57% | 938,022 |
| Apr 8, 2025 | 8.24 | 8.44 | 8.00 | 8.08 | 7.96 | 1.00% | 526,947 |
| Apr 7, 2025 | 8.05 | 8.31 | 7.88 | 8.00 | 7.88 | -3.73% | 573,000 |
| Apr 4, 2025 | 8.90 | 8.90 | 8.25 | 8.31 | 8.18 | -7.77% | 595,592 |
| Apr 3, 2025 | 9.20 | 9.20 | 9.00 | 9.01 | 8.87 | -3.94% | 319,451 |
| Apr 2, 2025 | 9.37 | 9.38 | 9.29 | 9.38 | 9.24 | 0.11% | 145,101 |
| Apr 1, 2025 | 9.39 | 9.43 | 9.28 | 9.37 | 9.23 | 0.43% | 200,993 |
| Mar 31, 2025 | 9.27 | 9.36 | 9.21 | 9.33 | 9.19 | -0.11% | 292,045 |
| Mar 28, 2025 | 9.41 | 9.43 | 9.28 | 9.34 | 9.20 | -0.95% | 102,282 |