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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 7, 2024 | 9.60 | 9.61 | 9.54 | 9.58 | 9.58 | -0.10% | 133,877 |
Nov 6, 2024 | 9.50 | 9.62 | 9.47 | 9.59 | 9.59 | 1.48% | 337,636 |
Nov 5, 2024 | 9.41 | 9.48 | 9.36 | 9.45 | 9.45 | 0.96% | 87,911 |
Nov 4, 2024 | 9.42 | 9.44 | 9.35 | 9.36 | 9.36 | -0.64% | 130,280 |
Nov 1, 2024 | 9.40 | 9.44 | 9.33 | 9.42 | 9.42 | 1.07% | 161,358 |
Oct 31, 2024 | 9.43 | 9.46 | 9.30 | 9.32 | 9.32 | -0.96% | 171,225 |
Oct 30, 2024 | 9.49 | 9.55 | 9.37 | 9.41 | 9.41 | - | 215,427 |
Oct 29, 2024 | 9.42 | 9.47 | 9.41 | 9.41 | 9.41 | -0.21% | 127,466 |
Oct 28, 2024 | 9.38 | 9.46 | 9.38 | 9.43 | 9.43 | -0.53% | 200,133 |
Oct 25, 2024 | 9.49 | 9.49 | 9.40 | 9.48 | 9.48 | 0.32% | 145,246 |
Oct 24, 2024 | 9.54 | 9.54 | 9.38 | 9.45 | 9.45 | -0.21% | 154,813 |
Oct 23, 2024 | 9.55 | 9.55 | 9.45 | 9.47 | 9.47 | -1.04% | 209,706 |
Oct 22, 2024 | 9.47 | 9.58 | 9.47 | 9.57 | 9.57 | 1.06% | 218,218 |
Oct 21, 2024 | 9.43 | 9.48 | 9.43 | 9.47 | 9.47 | 0.85% | 130,621 |
Oct 18, 2024 | 9.41 | 9.47 | 9.39 | 9.39 | 9.39 | -0.11% | 157,368 |
Oct 17, 2024 | 9.36 | 9.41 | 9.36 | 9.40 | 9.40 | 0.11% | 114,509 |
Oct 16, 2024 | 9.44 | 9.45 | 9.36 | 9.39 | 9.39 | -0.11% | 141,915 |
Oct 15, 2024 | 9.44 | 9.45 | 9.35 | 9.40 | 9.40 | -2.08% | 139,072 |
Oct 14, 2024 | 9.58 | 9.65 | 9.49 | 9.60 | 9.55 | 0.31% | 159,530 |
Oct 11, 2024 | 9.51 | 9.58 | 9.50 | 9.57 | 9.52 | 0.90% | 95,800 |
Oct 10, 2024 | 9.40 | 9.50 | 9.40 | 9.49 | 9.43 | 0.69% | 101,204 |
Oct 9, 2024 | 9.36 | 9.43 | 9.36 | 9.42 | 9.37 | 0.21% | 184,017 |
Oct 8, 2024 | 9.52 | 9.52 | 9.38 | 9.40 | 9.35 | -1.67% | 244,351 |
Oct 7, 2024 | 9.67 | 9.68 | 9.54 | 9.56 | 9.51 | -0.73% | 244,865 |
Oct 4, 2024 | 9.68 | 9.68 | 9.61 | 9.63 | 9.58 | 0.52% | 171,984 |
Oct 3, 2024 | 9.65 | 9.66 | 9.57 | 9.58 | 9.53 | -1.03% | 188,001 |
Oct 2, 2024 | 9.72 | 9.74 | 9.65 | 9.68 | 9.63 | 0.31% | 216,777 |
Oct 1, 2024 | 9.53 | 9.66 | 9.53 | 9.65 | 9.60 | 0.52% | 189,944 |
Sep 30, 2024 | 9.61 | 9.67 | 9.51 | 9.60 | 9.55 | 0.31% | 201,882 |
Sep 27, 2024 | 9.50 | 9.57 | 9.45 | 9.57 | 9.52 | 1.38% | 241,971 |
Sep 26, 2024 | 9.31 | 9.50 | 9.31 | 9.44 | 9.39 | 0.43% | 351,869 |
Sep 25, 2024 | 9.40 | 9.46 | 9.38 | 9.40 | 9.35 | -0.95% | 194,971 |
Sep 24, 2024 | 9.40 | 9.50 | 9.38 | 9.49 | 9.44 | 1.39% | 235,447 |
Sep 23, 2024 | 9.21 | 9.37 | 9.21 | 9.36 | 9.31 | 1.74% | 203,556 |
Sep 20, 2024 | 9.30 | 9.30 | 9.18 | 9.20 | 9.15 | -0.97% | 170,735 |
Sep 19, 2024 | 9.22 | 9.32 | 9.22 | 9.29 | 9.24 | 1.53% | 255,552 |
Sep 18, 2024 | 9.14 | 9.24 | 9.13 | 9.15 | 9.10 | -0.11% | 147,654 |
Sep 17, 2024 | 9.14 | 9.18 | 9.12 | 9.16 | 9.11 | 0.55% | 198,052 |
Sep 16, 2024 | 9.15 | 9.19 | 9.11 | 9.11 | 9.06 | -0.55% | 182,235 |
Sep 13, 2024 | 9.05 | 9.20 | 9.05 | 9.16 | 9.06 | 1.44% | 271,773 |
Sep 12, 2024 | 8.93 | 9.03 | 8.90 | 9.03 | 8.93 | 1.12% | 145,292 |
Sep 11, 2024 | 8.92 | 8.98 | 8.88 | 8.93 | 8.83 | -0.11% | 522,435 |
Sep 10, 2024 | 8.98 | 8.98 | 8.90 | 8.94 | 8.84 | -0.89% | 285,738 |
Sep 9, 2024 | 9.00 | 9.08 | 8.99 | 9.02 | 8.92 | 0.56% | 227,136 |
Sep 6, 2024 | 9.05 | 9.07 | 8.97 | 8.97 | 8.87 | -1.23% | 247,368 |
Sep 5, 2024 | 9.09 | 9.12 | 9.06 | 9.08 | 8.98 | 0.24% | 169,753 |
Sep 4, 2024 | 9.13 | 9.17 | 9.05 | 9.06 | 8.96 | -0.77% | 194,932 |
Sep 3, 2024 | 9.16 | 9.16 | 9.09 | 9.13 | 9.03 | -1.62% | 338,446 |
Aug 30, 2024 | 9.34 | 9.36 | 9.25 | 9.28 | 9.18 | -0.32% | 272,791 |
Aug 29, 2024 | 9.26 | 9.34 | 9.24 | 9.31 | 9.21 | 0.76% | 254,450 |
Aug 28, 2024 | 9.24 | 9.27 | 9.20 | 9.24 | 9.14 | -0.65% | 296,763 |
Aug 27, 2024 | 9.30 | 9.37 | 9.29 | 9.30 | 9.20 | -0.32% | 101,175 |
Aug 26, 2024 | 9.30 | 9.40 | 9.30 | 9.33 | 9.23 | 0.86% | 81,199 |
Aug 23, 2024 | 9.21 | 9.30 | 9.21 | 9.25 | 9.15 | 0.87% | 127,907 |
Aug 22, 2024 | 9.19 | 9.22 | 9.17 | 9.17 | 9.07 | 0.11% | 77,454 |
Aug 21, 2024 | 9.08 | 9.16 | 9.06 | 9.16 | 9.06 | 1.22% | 142,767 |
Aug 20, 2024 | 9.18 | 9.20 | 9.04 | 9.05 | 8.95 | -1.31% | 219,112 |
Aug 19, 2024 | 9.00 | 9.18 | 9.00 | 9.17 | 9.07 | 1.66% | 162,821 |
Aug 16, 2024 | 9.05 | 9.07 | 9.02 | 9.02 | 8.92 | -0.66% | 157,886 |
Aug 15, 2024 | 9.00 | 9.09 | 8.98 | 9.08 | 8.98 | 1.11% | 132,269 |
Aug 14, 2024 | 8.93 | 9.00 | 8.93 | 8.98 | 8.83 | 0.34% | 150,815 |
Aug 13, 2024 | 8.90 | 8.99 | 8.90 | 8.95 | 8.80 | 0.34% | 146,194 |
Aug 12, 2024 | 8.92 | 8.96 | 8.88 | 8.92 | 8.77 | 0.22% | 207,160 |
Aug 9, 2024 | 8.85 | 8.93 | 8.80 | 8.90 | 8.75 | 0.45% | 114,424 |
Aug 8, 2024 | 8.79 | 8.89 | 8.79 | 8.86 | 8.71 | 1.14% | 211,231 |
Aug 7, 2024 | 8.81 | 8.84 | 8.74 | 8.76 | 8.61 | 0.46% | 276,083 |
Aug 6, 2024 | 8.74 | 8.82 | 8.71 | 8.72 | 8.57 | -0.68% | 304,686 |
Aug 5, 2024 | 8.90 | 8.91 | 8.70 | 8.78 | 8.63 | -2.88% | 349,251 |
Aug 2, 2024 | 9.20 | 9.21 | 8.98 | 9.04 | 8.89 | -2.59% | 156,525 |
Aug 1, 2024 | 9.46 | 9.46 | 9.22 | 9.28 | 9.13 | -1.80% | 179,987 |
Jul 31, 2024 | 9.45 | 9.52 | 9.37 | 9.45 | 9.29 | 1.07% | 236,996 |
Jul 30, 2024 | 9.28 | 9.35 | 9.27 | 9.35 | 9.19 | 0.75% | 106,331 |
Jul 29, 2024 | 9.33 | 9.33 | 9.25 | 9.28 | 9.13 | -0.85% | 189,561 |
Jul 26, 2024 | 9.25 | 9.38 | 9.24 | 9.36 | 9.20 | 1.19% | 252,722 |
Jul 25, 2024 | 9.11 | 9.27 | 9.10 | 9.25 | 9.10 | 1.09% | 185,091 |
Jul 24, 2024 | 9.22 | 9.27 | 9.12 | 9.15 | 9.00 | -0.54% | 225,310 |
Jul 23, 2024 | 9.32 | 9.32 | 9.18 | 9.20 | 9.05 | -0.86% | 158,596 |
Jul 22, 2024 | 9.28 | 9.31 | 9.26 | 9.28 | 9.13 | -0.22% | 246,648 |
Jul 19, 2024 | 9.27 | 9.35 | 9.22 | 9.30 | 9.15 | -0.32% | 81,731 |
Jul 18, 2024 | 9.38 | 9.42 | 9.33 | 9.33 | 9.17 | -0.85% | 251,034 |
Jul 17, 2024 | 9.38 | 9.48 | 9.38 | 9.41 | 9.25 | -0.21% | 201,815 |
Jul 16, 2024 | 9.37 | 9.44 | 9.35 | 9.43 | 9.27 | 0.43% | 158,657 |
Jul 15, 2024 | 9.36 | 9.43 | 9.30 | 9.39 | 9.23 | 0.11% | 165,517 |
Jul 12, 2024 | 9.40 | 9.42 | 9.38 | 9.38 | 9.17 | 0.21% | 148,539 |
Jul 11, 2024 | 9.36 | 9.41 | 9.35 | 9.36 | 9.15 | 0.11% | 182,933 |
Jul 10, 2024 | 9.32 | 9.38 | 9.31 | 9.35 | 9.14 | 0.32% | 172,009 |
Jul 9, 2024 | 9.32 | 9.38 | 9.32 | 9.32 | 9.11 | -0.43% | 168,976 |
Jul 8, 2024 | 9.33 | 9.36 | 9.32 | 9.36 | 9.15 | 0.32% | 156,615 |
Jul 5, 2024 | 9.34 | 9.36 | 9.32 | 9.33 | 9.12 | - | 92,229 |
Jul 3, 2024 | 9.25 | 9.36 | 9.22 | 9.33 | 9.12 | 0.97% | 111,794 |
Jul 2, 2024 | 9.22 | 9.25 | 9.21 | 9.24 | 9.04 | 0.11% | 119,817 |
Jul 1, 2024 | 9.25 | 9.29 | 9.22 | 9.23 | 9.03 | 0.44% | 212,882 |
Jun 28, 2024 | 9.29 | 9.34 | 9.17 | 9.19 | 8.99 | -0.54% | 207,172 |
Jun 27, 2024 | 9.20 | 9.24 | 9.20 | 9.24 | 9.04 | 0.76% | 166,061 |
Jun 26, 2024 | 9.13 | 9.18 | 9.13 | 9.17 | 8.97 | 0.11% | 190,214 |
Jun 25, 2024 | 9.15 | 9.18 | 9.09 | 9.16 | 8.96 | - | 206,488 |
Jun 24, 2024 | 8.99 | 9.17 | 8.98 | 9.16 | 8.96 | 2.69% | 269,089 |
Jun 21, 2024 | 8.97 | 8.97 | 8.86 | 8.92 | 8.72 | -0.34% | 206,979 |
Jun 20, 2024 | 8.88 | 8.99 | 8.88 | 8.95 | 8.75 | 0.40% | 337,307 |
Jun 18, 2024 | 8.86 | 9.02 | 8.86 | 8.91 | 8.72 | 0.50% | 202,966 |