Blackrock Resources & Commodities Strategy Trust (BCX)
NYSE: BCX · Real-Time Price · USD
9.53
-0.07 (-0.73%)
At close: Aug 15, 2025, 4:00 PM
9.57
+0.04 (0.42%)
After-hours: Aug 15, 2025, 7:00 PM EDT
BCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 9.61 | 9.68 | 9.57 | 9.61 | - | -0.67% | 75,475 |
| Aug 14, 2025 | 9.68 | 9.74 | 9.59 | 9.67 | 9.67 | -0.31% | 115,765 |
| Aug 13, 2025 | 9.66 | 9.72 | 9.65 | 9.70 | 9.70 | 0.41% | 122,020 |
| Aug 12, 2025 | 9.58 | 9.68 | 9.58 | 9.66 | 9.66 | 0.84% | 131,197 |
| Aug 11, 2025 | 9.62 | 9.64 | 9.57 | 9.58 | 9.58 | -0.21% | 156,022 |
| Aug 8, 2025 | 9.60 | 9.63 | 9.57 | 9.60 | 9.60 | 0.52% | 114,331 |
| Aug 7, 2025 | 9.62 | 9.68 | 9.54 | 9.55 | 9.55 | -0.62% | 102,349 |
| Aug 6, 2025 | 9.65 | 9.67 | 9.60 | 9.61 | 9.61 | 0.31% | 102,557 |
| Aug 5, 2025 | 9.52 | 9.58 | 9.45 | 9.58 | 9.58 | 1.27% | 132,476 |
| Aug 4, 2025 | 9.45 | 9.49 | 9.40 | 9.46 | 9.46 | 0.21% | 142,198 |
| Aug 1, 2025 | 9.55 | 9.55 | 9.42 | 9.44 | 9.44 | -1.15% | 132,265 |
| Jul 31, 2025 | 9.58 | 9.64 | 9.49 | 9.55 | 9.55 | -0.10% | 168,861 |
| Jul 30, 2025 | 9.67 | 9.70 | 9.52 | 9.56 | 9.56 | -1.44% | 151,218 |
| Jul 29, 2025 | 9.64 | 9.75 | 9.64 | 9.70 | 9.70 | -0.10% | 125,855 |
| Jul 28, 2025 | 9.77 | 9.83 | 9.70 | 9.71 | 9.71 | -0.61% | 117,232 |
| Jul 25, 2025 | 9.78 | 9.79 | 9.72 | 9.77 | 9.77 | -0.10% | 104,520 |
| Jul 24, 2025 | 9.73 | 9.83 | 9.72 | 9.78 | 9.78 | 0.20% | 241,727 |
| Jul 23, 2025 | 9.75 | 9.76 | 9.67 | 9.76 | 9.76 | 0.72% | 239,986 |
| Jul 22, 2025 | 9.69 | 9.72 | 9.67 | 9.69 | 9.69 | 0.52% | 330,903 |
| Jul 21, 2025 | 9.65 | 9.65 | 9.60 | 9.64 | 9.64 | 0.42% | 118,501 |
| Jul 18, 2025 | 9.63 | 9.64 | 9.57 | 9.60 | 9.60 | 0.10% | 1,069,150 |
| Jul 17, 2025 | 9.54 | 9.61 | 9.50 | 9.59 | 9.59 | 0.42% | 217,604 |
| Jul 16, 2025 | 9.51 | 9.58 | 9.46 | 9.55 | 9.55 | 0.42% | 205,456 |
| Jul 15, 2025 | 9.64 | 9.65 | 9.49 | 9.51 | 9.51 | -1.86% | 155,497 |
| Jul 14, 2025 | 9.73 | 9.77 | 9.66 | 9.69 | 9.62 | -0.62% | 228,732 |
| Jul 11, 2025 | 9.73 | 9.79 | 9.70 | 9.75 | 9.68 | -0.31% | 118,976 |
| Jul 10, 2025 | 9.73 | 9.78 | 9.68 | 9.78 | 9.71 | 0.62% | 169,948 |
| Jul 9, 2025 | 9.74 | 9.75 | 9.68 | 9.72 | 9.65 | -0.21% | 100,739 |
| Jul 8, 2025 | 9.67 | 9.74 | 9.64 | 9.74 | 9.67 | 1.14% | 132,252 |
| Jul 7, 2025 | 9.65 | 9.66 | 9.58 | 9.63 | 9.56 | -1.23% | 199,779 |
| Jul 3, 2025 | 9.68 | 9.75 | 9.67 | 9.75 | 9.68 | 0.83% | 103,488 |
| Jul 2, 2025 | 9.60 | 9.70 | 9.58 | 9.67 | 9.60 | 1.26% | 196,680 |
| Jul 1, 2025 | 9.46 | 9.59 | 9.46 | 9.55 | 9.48 | 1.06% | 145,823 |
| Jun 30, 2025 | 9.42 | 9.46 | 9.38 | 9.45 | 9.38 | 0.43% | 205,527 |
| Jun 27, 2025 | 9.44 | 9.44 | 9.35 | 9.41 | 9.34 | 0.53% | 170,592 |
| Jun 26, 2025 | 9.31 | 9.40 | 9.30 | 9.36 | 9.29 | 1.19% | 167,889 |
| Jun 25, 2025 | 9.33 | 9.43 | 9.22 | 9.25 | 9.18 | -0.86% | 167,068 |
| Jun 24, 2025 | 9.35 | 9.37 | 9.30 | 9.33 | 9.26 | -0.11% | 149,231 |
| Jun 23, 2025 | 9.40 | 9.45 | 9.34 | 9.34 | 9.27 | -0.53% | 125,773 |
| Jun 20, 2025 | 9.49 | 9.51 | 9.36 | 9.39 | 9.32 | -0.74% | 121,560 |
| Jun 18, 2025 | 9.51 | 9.52 | 9.45 | 9.46 | 9.39 | -0.21% | 107,303 |
| Jun 17, 2025 | 9.48 | 9.54 | 9.46 | 9.48 | 9.41 | - | 117,974 |
| Jun 16, 2025 | 9.46 | 9.50 | 9.45 | 9.48 | 9.41 | 0.32% | 131,251 |
| Jun 13, 2025 | 9.43 | 9.49 | 9.38 | 9.45 | 9.38 | 0.21% | 263,165 |
| Jun 12, 2025 | 9.49 | 9.50 | 9.42 | 9.43 | 9.29 | -0.32% | 171,002 |
| Jun 11, 2025 | 9.55 | 9.55 | 9.42 | 9.46 | 9.32 | -0.94% | 172,981 |
| Jun 10, 2025 | 9.51 | 9.55 | 9.50 | 9.55 | 9.41 | 1.17% | 163,551 |
| Jun 9, 2025 | 9.46 | 9.51 | 9.42 | 9.44 | 9.30 | -0.84% | 209,448 |
| Jun 6, 2025 | 9.53 | 9.53 | 9.45 | 9.52 | 9.38 | 0.53% | 168,421 |
| Jun 5, 2025 | 9.53 | 9.56 | 9.43 | 9.47 | 9.33 | -0.11% | 213,649 |