Blackrock Resources & Commodities Strategy Trust (BCX)
NYSE: BCX · Real-Time Price · USD
12.25
+0.08 (0.66%)
At close: May 8, 2026, 4:00 PM EDT
12.26
+0.01 (0.08%)
After-hours: May 8, 2026, 7:00 PM EDT
BCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 12.24 | 12.34 | 12.20 | 12.25 | 12.25 | 0.66% | 89,580 |
| May 7, 2026 | 12.38 | 12.43 | 12.17 | 12.17 | 12.17 | -1.62% | 145,047 |
| May 6, 2026 | 12.53 | 12.60 | 12.36 | 12.37 | 12.37 | -1.43% | 189,607 |
| May 5, 2026 | 12.50 | 12.60 | 12.48 | 12.55 | 12.55 | 1.13% | 163,138 |
| May 4, 2026 | 12.41 | 12.50 | 12.32 | 12.41 | 12.41 | 0.32% | 241,713 |
| May 1, 2026 | 12.46 | 12.48 | 12.32 | 12.37 | 12.37 | -0.40% | 158,411 |
| Apr 30, 2026 | 12.21 | 12.45 | 12.16 | 12.42 | 12.42 | 2.48% | 223,906 |
| Apr 29, 2026 | 12.05 | 12.19 | 12.03 | 12.12 | 12.12 | 0.58% | 154,481 |
| Apr 28, 2026 | 12.11 | 12.17 | 11.96 | 12.05 | 12.05 | -0.17% | 110,445 |
| Apr 27, 2026 | 12.20 | 12.24 | 12.06 | 12.07 | 12.07 | -0.41% | 142,170 |
| Apr 24, 2026 | 12.15 | 12.24 | 12.04 | 12.12 | 12.12 | -0.08% | 125,024 |
| Apr 23, 2026 | 12.13 | 12.23 | 12.02 | 12.13 | 12.13 | -0.33% | 169,536 |
| Apr 22, 2026 | 12.15 | 12.24 | 12.12 | 12.17 | 12.17 | 0.75% | 132,823 |
| Apr 21, 2026 | 12.20 | 12.21 | 12.05 | 12.08 | 12.08 | -1.15% | 91,267 |
| Apr 20, 2026 | 12.20 | 12.28 | 12.08 | 12.22 | 12.22 | 0.25% | 209,801 |
| Apr 17, 2026 | 12.37 | 12.37 | 12.05 | 12.19 | 12.19 | -2.17% | 365,126 |
| Apr 16, 2026 | 12.34 | 12.53 | 12.33 | 12.46 | 12.46 | 1.05% | 193,378 |
| Apr 15, 2026 | 12.48 | 12.52 | 12.33 | 12.33 | 12.33 | -1.91% | 151,778 |
| Apr 14, 2026 | 12.67 | 12.70 | 12.53 | 12.57 | 12.50 | -0.55% | 168,281 |
| Apr 13, 2026 | 12.52 | 12.70 | 12.48 | 12.64 | 12.57 | 1.28% | 164,426 |
| Apr 10, 2026 | 12.41 | 12.57 | 12.41 | 12.48 | 12.41 | 0.65% | 76,043 |
| Apr 9, 2026 | 12.30 | 12.57 | 12.30 | 12.40 | 12.33 | - | 198,417 |
| Apr 8, 2026 | 12.30 | 12.46 | 12.21 | 12.40 | 12.33 | 1.14% | 231,985 |
| Apr 7, 2026 | 12.21 | 12.47 | 12.18 | 12.26 | 12.19 | 0.16% | 112,904 |
| Apr 6, 2026 | 12.23 | 12.30 | 12.13 | 12.24 | 12.17 | -0.33% | 212,528 |
| Apr 2, 2026 | 12.17 | 12.35 | 12.13 | 12.28 | 12.21 | 0.49% | 120,091 |
| Apr 1, 2026 | 12.11 | 12.34 | 12.01 | 12.22 | 12.15 | 1.41% | 274,326 |
| Mar 31, 2026 | 12.11 | 12.37 | 11.97 | 12.05 | 11.98 | 1.43% | 498,985 |
| Mar 30, 2026 | 12.13 | 12.19 | 11.72 | 11.88 | 11.81 | -0.17% | 308,165 |
| Mar 27, 2026 | 11.97 | 12.03 | 11.86 | 11.90 | 11.83 | 0.25% | 134,506 |
| Mar 26, 2026 | 11.82 | 12.00 | 11.82 | 11.87 | 11.80 | -0.25% | 133,305 |
| Mar 25, 2026 | 11.84 | 11.97 | 11.72 | 11.90 | 11.83 | 1.54% | 173,587 |
| Mar 24, 2026 | 11.42 | 11.82 | 11.40 | 11.72 | 11.66 | 1.74% | 324,772 |
| Mar 23, 2026 | 11.37 | 11.61 | 11.32 | 11.52 | 11.46 | 1.32% | 229,577 |
| Mar 20, 2026 | 11.75 | 11.82 | 11.30 | 11.37 | 11.31 | -3.81% | 451,021 |
| Mar 19, 2026 | 11.73 | 11.90 | 11.69 | 11.82 | 11.75 | -1.50% | 263,746 |
| Mar 18, 2026 | 12.14 | 12.16 | 11.97 | 12.00 | 11.93 | -1.64% | 185,502 |
| Mar 17, 2026 | 12.20 | 12.54 | 12.17 | 12.20 | 12.13 | 0.41% | 140,997 |
| Mar 16, 2026 | 12.25 | 12.31 | 12.06 | 12.15 | 12.08 | 0.16% | 128,730 |
| Mar 13, 2026 | 12.45 | 12.45 | 12.07 | 12.13 | 12.06 | -2.41% | 197,767 |
| Mar 12, 2026 | 12.46 | 12.54 | 12.33 | 12.43 | 12.29 | 0.08% | 346,332 |
| Mar 11, 2026 | 12.40 | 12.48 | 12.28 | 12.42 | 12.28 | 0.65% | 371,959 |
| Mar 10, 2026 | 12.36 | 12.50 | 12.24 | 12.34 | 12.20 | 0.24% | 182,321 |
| Mar 9, 2026 | 12.14 | 12.39 | 12.09 | 12.31 | 12.17 | 0.33% | 285,098 |
| Mar 6, 2026 | 12.33 | 12.47 | 12.19 | 12.27 | 12.13 | -1.21% | 329,089 |
| Mar 5, 2026 | 12.74 | 12.80 | 12.32 | 12.42 | 12.28 | -2.66% | 351,247 |
| Mar 4, 2026 | 13.07 | 13.13 | 12.76 | 12.76 | 12.62 | -2.07% | 385,921 |
| Mar 3, 2026 | 13.51 | 13.53 | 12.80 | 13.03 | 12.89 | -4.47% | 383,423 |
| Mar 2, 2026 | 13.81 | 13.86 | 13.50 | 13.64 | 13.49 | 0.59% | 330,907 |
| Feb 27, 2026 | 13.40 | 13.61 | 13.34 | 13.56 | 13.41 | 1.80% | 208,341 |