Blackrock Resources & Commodities Strategy Trust (BCX)
NYSE: BCX · Real-Time Price · USD
11.79
-0.06 (-0.51%)
At close: Jul 24, 2026, 4:00 PM EDT
11.77
-0.02 (-0.21%)
After-hours: Jul 24, 2026, 7:34 PM EDT
BCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 11.87 | 11.91 | 11.75 | 11.79 | 11.79 | -0.51% | 147,429 |
| Jul 23, 2026 | 11.73 | 11.90 | 11.73 | 11.85 | 11.85 | 0.85% | 125,616 |
| Jul 22, 2026 | 11.69 | 11.97 | 11.64 | 11.75 | 11.75 | 1.91% | 250,441 |
| Jul 21, 2026 | 11.54 | 11.66 | 11.51 | 11.53 | 11.53 | 0.70% | 117,733 |
| Jul 20, 2026 | 11.45 | 11.48 | 11.36 | 11.45 | 11.45 | 0.53% | 241,489 |
| Jul 17, 2026 | 11.49 | 11.55 | 11.36 | 11.39 | 11.39 | -0.78% | 138,040 |
| Jul 16, 2026 | 11.42 | 11.50 | 11.42 | 11.48 | 11.48 | -0.17% | 79,349 |
| Jul 15, 2026 | 11.63 | 11.73 | 11.48 | 11.50 | 11.50 | -0.61% | 118,055 |
| Jul 14, 2026 | 11.68 | 11.82 | 11.63 | 11.64 | 11.57 | 0.69% | 136,558 |
| Jul 13, 2026 | 11.44 | 11.66 | 11.42 | 11.56 | 11.49 | 1.58% | 275,694 |
| Jul 10, 2026 | 11.45 | 11.53 | 11.30 | 11.38 | 11.31 | - | 107,089 |
| Jul 9, 2026 | 11.59 | 11.59 | 11.25 | 11.38 | 11.31 | -1.30% | 177,763 |
| Jul 8, 2026 | 11.61 | 11.63 | 11.47 | 11.53 | 11.46 | -0.77% | 126,089 |
| Jul 7, 2026 | 11.46 | 11.63 | 11.41 | 11.62 | 11.55 | 2.11% | 117,821 |
| Jul 6, 2026 | 11.51 | 11.63 | 11.38 | 11.38 | 11.31 | -0.70% | 118,552 |
| Jul 2, 2026 | 11.41 | 11.49 | 11.33 | 11.46 | 11.39 | 1.78% | 138,760 |
| Jul 1, 2026 | 11.33 | 11.39 | 11.21 | 11.26 | 11.19 | -0.44% | 198,828 |
| Jun 30, 2026 | 11.00 | 11.46 | 10.99 | 11.31 | 11.24 | 3.29% | 533,336 |
| Jun 29, 2026 | 10.96 | 11.00 | 10.85 | 10.95 | 10.88 | 1.20% | 417,546 |
| Jun 26, 2026 | 10.90 | 10.99 | 10.81 | 10.82 | 10.76 | -1.01% | 245,356 |
| Jun 25, 2026 | 10.85 | 11.00 | 10.82 | 10.93 | 10.86 | 1.02% | 319,881 |
| Jun 24, 2026 | 11.24 | 11.24 | 10.79 | 10.82 | 10.76 | -4.75% | 525,466 |
| Jun 23, 2026 | 11.47 | 11.50 | 11.26 | 11.36 | 11.29 | -1.05% | 297,146 |
| Jun 22, 2026 | 11.60 | 11.64 | 11.40 | 11.48 | 11.41 | -0.78% | 198,747 |
| Jun 18, 2026 | 11.63 | 11.64 | 11.43 | 11.57 | 11.50 | -0.60% | 201,545 |
| Jun 17, 2026 | 11.73 | 11.89 | 11.60 | 11.64 | 11.57 | -0.60% | 275,770 |
| Jun 16, 2026 | 11.63 | 11.79 | 11.62 | 11.71 | 11.64 | 1.12% | 133,327 |
| Jun 15, 2026 | 11.69 | 11.93 | 11.58 | 11.58 | 11.51 | -1.53% | 143,069 |
| Jun 12, 2026 | 11.80 | 11.95 | 11.80 | 11.83 | 11.69 | 0.17% | 115,905 |
| Jun 11, 2026 | 11.74 | 11.85 | 11.67 | 11.81 | 11.67 | 1.81% | 174,653 |
| Jun 10, 2026 | 11.61 | 12.04 | 11.57 | 11.60 | 11.46 | -0.26% | 175,211 |
| Jun 9, 2026 | 11.85 | 11.91 | 11.47 | 11.63 | 11.49 | -0.68% | 186,900 |
| Jun 8, 2026 | 11.78 | 11.98 | 11.65 | 11.71 | 11.57 | 0.60% | 157,307 |
| Jun 5, 2026 | 12.00 | 12.02 | 11.64 | 11.64 | 11.50 | -3.24% | 252,939 |
| Jun 4, 2026 | 11.99 | 12.15 | 11.96 | 12.03 | 11.89 | - | 207,505 |
| Jun 3, 2026 | 12.15 | 12.21 | 12.03 | 12.03 | 11.89 | -1.31% | 203,280 |
| Jun 2, 2026 | 12.05 | 12.25 | 12.05 | 12.19 | 12.05 | 1.58% | 173,129 |
| Jun 1, 2026 | 12.05 | 12.15 | 11.96 | 12.00 | 11.86 | -0.58% | 197,286 |
| May 29, 2026 | 12.08 | 12.12 | 11.97 | 12.07 | 11.93 | 0.25% | 201,105 |
| May 28, 2026 | 11.89 | 12.05 | 11.88 | 12.04 | 11.90 | 0.92% | 187,067 |
| May 27, 2026 | 12.00 | 12.02 | 11.90 | 11.93 | 11.79 | -1.40% | 175,547 |
| May 26, 2026 | 12.02 | 12.20 | 12.02 | 12.10 | 11.96 | 0.50% | 190,192 |
| May 22, 2026 | 12.02 | 12.09 | 11.96 | 12.04 | 11.90 | -0.08% | 192,701 |
| May 21, 2026 | 12.04 | 12.13 | 11.88 | 12.05 | 11.91 | -0.66% | 132,261 |
| May 20, 2026 | 12.04 | 12.17 | 12.00 | 12.13 | 11.99 | 0.66% | 192,795 |
| May 19, 2026 | 12.07 | 12.07 | 11.90 | 12.05 | 11.91 | - | 152,246 |
| May 18, 2026 | 11.94 | 12.06 | 11.92 | 12.05 | 11.91 | 1.43% | 190,436 |
| May 15, 2026 | 12.13 | 12.14 | 11.88 | 11.88 | 11.74 | -2.71% | 239,358 |
| May 14, 2026 | 12.50 | 12.50 | 12.28 | 12.28 | 12.07 | -1.68% | 209,703 |
| May 13, 2026 | 12.48 | 12.61 | 12.42 | 12.49 | 12.27 | - | 366,920 |