Blackrock Resources & Commodities Strategy Trust (BCX)
NYSE: BCX · Real-Time Price · USD
9.58
-0.01 (-0.10%)
Nov 7, 2024, 4:00 PM EST - Market open

BCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 20249.609.619.549.589.58-0.10%133,877
Nov 6, 20249.509.629.479.599.591.48%337,636
Nov 5, 20249.419.489.369.459.450.96%87,911
Nov 4, 20249.429.449.359.369.36-0.64%130,280
Nov 1, 20249.409.449.339.429.421.07%161,358
Oct 31, 20249.439.469.309.329.32-0.96%171,225
Oct 30, 20249.499.559.379.419.41-215,427
Oct 29, 20249.429.479.419.419.41-0.21%127,466
Oct 28, 20249.389.469.389.439.43-0.53%200,133
Oct 25, 20249.499.499.409.489.480.32%145,246
Oct 24, 20249.549.549.389.459.45-0.21%154,813
Oct 23, 20249.559.559.459.479.47-1.04%209,706
Oct 22, 20249.479.589.479.579.571.06%218,218
Oct 21, 20249.439.489.439.479.470.85%130,621
Oct 18, 20249.419.479.399.399.39-0.11%157,368
Oct 17, 20249.369.419.369.409.400.11%114,509
Oct 16, 20249.449.459.369.399.39-0.11%141,915
Oct 15, 20249.449.459.359.409.40-2.08%139,072
Oct 14, 20249.589.659.499.609.550.31%159,530
Oct 11, 20249.519.589.509.579.520.90%95,800
Oct 10, 20249.409.509.409.499.430.69%101,204
Oct 9, 20249.369.439.369.429.370.21%184,017
Oct 8, 20249.529.529.389.409.35-1.67%244,351
Oct 7, 20249.679.689.549.569.51-0.73%244,865
Oct 4, 20249.689.689.619.639.580.52%171,984
Oct 3, 20249.659.669.579.589.53-1.03%188,001
Oct 2, 20249.729.749.659.689.630.31%216,777
Oct 1, 20249.539.669.539.659.600.52%189,944
Sep 30, 20249.619.679.519.609.550.31%201,882
Sep 27, 20249.509.579.459.579.521.38%241,971
Sep 26, 20249.319.509.319.449.390.43%351,869
Sep 25, 20249.409.469.389.409.35-0.95%194,971
Sep 24, 20249.409.509.389.499.441.39%235,447
Sep 23, 20249.219.379.219.369.311.74%203,556
Sep 20, 20249.309.309.189.209.15-0.97%170,735
Sep 19, 20249.229.329.229.299.241.53%255,552
Sep 18, 20249.149.249.139.159.10-0.11%147,654
Sep 17, 20249.149.189.129.169.110.55%198,052
Sep 16, 20249.159.199.119.119.06-0.55%182,235
Sep 13, 20249.059.209.059.169.061.44%271,773
Sep 12, 20248.939.038.909.038.931.12%145,292
Sep 11, 20248.928.988.888.938.83-0.11%522,435
Sep 10, 20248.988.988.908.948.84-0.89%285,738
Sep 9, 20249.009.088.999.028.920.56%227,136
Sep 6, 20249.059.078.978.978.87-1.23%247,368
Sep 5, 20249.099.129.069.088.980.24%169,753
Sep 4, 20249.139.179.059.068.96-0.77%194,932
Sep 3, 20249.169.169.099.139.03-1.62%338,446
Aug 30, 20249.349.369.259.289.18-0.32%272,791
Aug 29, 20249.269.349.249.319.210.76%254,450
Aug 28, 20249.249.279.209.249.14-0.65%296,763
Aug 27, 20249.309.379.299.309.20-0.32%101,175
Aug 26, 20249.309.409.309.339.230.86%81,199
Aug 23, 20249.219.309.219.259.150.87%127,907
Aug 22, 20249.199.229.179.179.070.11%77,454
Aug 21, 20249.089.169.069.169.061.22%142,767
Aug 20, 20249.189.209.049.058.95-1.31%219,112
Aug 19, 20249.009.189.009.179.071.66%162,821
Aug 16, 20249.059.079.029.028.92-0.66%157,886
Aug 15, 20249.009.098.989.088.981.11%132,269
Aug 14, 20248.939.008.938.988.830.34%150,815
Aug 13, 20248.908.998.908.958.800.34%146,194
Aug 12, 20248.928.968.888.928.770.22%207,160
Aug 9, 20248.858.938.808.908.750.45%114,424
Aug 8, 20248.798.898.798.868.711.14%211,231
Aug 7, 20248.818.848.748.768.610.46%276,083
Aug 6, 20248.748.828.718.728.57-0.68%304,686
Aug 5, 20248.908.918.708.788.63-2.88%349,251
Aug 2, 20249.209.218.989.048.89-2.59%156,525
Aug 1, 20249.469.469.229.289.13-1.80%179,987
Jul 31, 20249.459.529.379.459.291.07%236,996
Jul 30, 20249.289.359.279.359.190.75%106,331
Jul 29, 20249.339.339.259.289.13-0.85%189,561
Jul 26, 20249.259.389.249.369.201.19%252,722
Jul 25, 20249.119.279.109.259.101.09%185,091
Jul 24, 20249.229.279.129.159.00-0.54%225,310
Jul 23, 20249.329.329.189.209.05-0.86%158,596
Jul 22, 20249.289.319.269.289.13-0.22%246,648
Jul 19, 20249.279.359.229.309.15-0.32%81,731
Jul 18, 20249.389.429.339.339.17-0.85%251,034
Jul 17, 20249.389.489.389.419.25-0.21%201,815
Jul 16, 20249.379.449.359.439.270.43%158,657
Jul 15, 20249.369.439.309.399.230.11%165,517
Jul 12, 20249.409.429.389.389.170.21%148,539
Jul 11, 20249.369.419.359.369.150.11%182,933
Jul 10, 20249.329.389.319.359.140.32%172,009
Jul 9, 20249.329.389.329.329.11-0.43%168,976
Jul 8, 20249.339.369.329.369.150.32%156,615
Jul 5, 20249.349.369.329.339.12-92,229
Jul 3, 20249.259.369.229.339.120.97%111,794
Jul 2, 20249.229.259.219.249.040.11%119,817
Jul 1, 20249.259.299.229.239.030.44%212,882
Jun 28, 20249.299.349.179.198.99-0.54%207,172
Jun 27, 20249.209.249.209.249.040.76%166,061
Jun 26, 20249.139.189.139.178.970.11%190,214
Jun 25, 20249.159.189.099.168.96-206,488
Jun 24, 20248.999.178.989.168.962.69%269,089
Jun 21, 20248.978.978.868.928.72-0.34%206,979
Jun 20, 20248.888.998.888.958.750.40%337,307
Jun 18, 20248.869.028.868.918.720.50%202,966