Blackrock Resources & Commodities Strategy Trust (BCX)
NYSE: BCX · Real-Time Price · USD
9.41
+0.05 (0.53%)
Jun 27, 2025, 4:00 PM - Market closed
BCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 9.44 | 9.44 | 9.35 | 9.41 | 9.41 | 0.53% | 170,592 |
| Jun 26, 2025 | 9.31 | 9.40 | 9.30 | 9.36 | 9.36 | 1.19% | 167,889 |
| Jun 25, 2025 | 9.33 | 9.43 | 9.22 | 9.25 | 9.25 | -0.86% | 167,068 |
| Jun 24, 2025 | 9.35 | 9.37 | 9.30 | 9.33 | 9.33 | -0.11% | 149,231 |
| Jun 23, 2025 | 9.40 | 9.45 | 9.34 | 9.34 | 9.34 | -0.53% | 125,773 |
| Jun 20, 2025 | 9.49 | 9.51 | 9.36 | 9.39 | 9.39 | -0.74% | 121,560 |
| Jun 18, 2025 | 9.51 | 9.52 | 9.45 | 9.46 | 9.46 | -0.21% | 107,303 |
| Jun 17, 2025 | 9.48 | 9.54 | 9.46 | 9.48 | 9.48 | - | 117,974 |
| Jun 16, 2025 | 9.46 | 9.50 | 9.45 | 9.48 | 9.48 | 0.32% | 131,251 |
| Jun 13, 2025 | 9.43 | 9.49 | 9.38 | 9.45 | 9.45 | 0.21% | 263,165 |
| Jun 12, 2025 | 9.49 | 9.50 | 9.42 | 9.43 | 9.36 | -0.32% | 171,002 |
| Jun 11, 2025 | 9.55 | 9.55 | 9.42 | 9.46 | 9.39 | -0.94% | 172,981 |
| Jun 10, 2025 | 9.51 | 9.55 | 9.50 | 9.55 | 9.48 | 1.17% | 163,551 |
| Jun 9, 2025 | 9.46 | 9.51 | 9.42 | 9.44 | 9.37 | -0.84% | 209,448 |
| Jun 6, 2025 | 9.53 | 9.53 | 9.45 | 9.52 | 9.45 | 0.53% | 168,421 |
| Jun 5, 2025 | 9.53 | 9.56 | 9.43 | 9.47 | 9.40 | -0.11% | 213,649 |
| Jun 4, 2025 | 9.44 | 9.59 | 9.42 | 9.48 | 9.41 | 0.42% | 438,803 |
| Jun 3, 2025 | 9.31 | 9.44 | 9.26 | 9.44 | 9.37 | 1.72% | 298,088 |
| Jun 2, 2025 | 9.29 | 9.34 | 9.28 | 9.28 | 9.21 | 0.54% | 240,633 |
| May 30, 2025 | 9.32 | 9.32 | 9.23 | 9.23 | 9.16 | -0.97% | 222,651 |
| May 29, 2025 | 9.30 | 9.34 | 9.25 | 9.32 | 9.25 | 0.76% | 199,917 |
| May 28, 2025 | 9.37 | 9.37 | 9.24 | 9.25 | 9.18 | -1.07% | 158,494 |
| May 27, 2025 | 9.32 | 9.35 | 9.29 | 9.35 | 9.28 | 1.19% | 115,106 |
| May 23, 2025 | 9.12 | 9.27 | 9.12 | 9.24 | 9.17 | 0.22% | 91,229 |
| May 22, 2025 | 9.21 | 9.23 | 9.15 | 9.22 | 9.15 | 0.22% | 76,640 |
| May 21, 2025 | 9.16 | 9.25 | 9.16 | 9.20 | 9.13 | 0.22% | 90,606 |
| May 20, 2025 | 9.14 | 9.23 | 9.12 | 9.18 | 9.11 | - | 62,008 |
| May 19, 2025 | 9.21 | 9.23 | 9.12 | 9.18 | 9.11 | -0.54% | 102,379 |
| May 16, 2025 | 9.18 | 9.32 | 9.15 | 9.23 | 9.16 | 0.54% | 116,559 |
| May 15, 2025 | 9.21 | 9.27 | 9.18 | 9.18 | 9.11 | -1.50% | 94,072 |
| May 14, 2025 | 9.35 | 9.35 | 9.28 | 9.32 | 9.18 | -0.32% | 199,855 |
| May 13, 2025 | 9.25 | 9.36 | 9.20 | 9.35 | 9.21 | 1.41% | 166,050 |
| May 12, 2025 | 9.30 | 9.35 | 9.20 | 9.22 | 9.08 | 0.99% | 170,558 |
| May 9, 2025 | 9.12 | 9.15 | 9.08 | 9.13 | 9.00 | 0.88% | 89,117 |
| May 8, 2025 | 9.04 | 9.11 | 9.03 | 9.05 | 8.92 | 0.56% | 106,140 |
| May 7, 2025 | 9.01 | 9.05 | 8.96 | 9.00 | 8.87 | - | 70,266 |
| May 6, 2025 | 8.98 | 9.05 | 8.96 | 9.00 | 8.87 | 0.22% | 97,697 |
| May 5, 2025 | 9.00 | 9.03 | 8.95 | 8.98 | 8.85 | -0.77% | 132,146 |
| May 2, 2025 | 9.04 | 9.10 | 9.01 | 9.05 | 8.92 | 0.56% | 144,203 |
| May 1, 2025 | 8.99 | 9.09 | 8.92 | 9.00 | 8.87 | 0.33% | 229,702 |
| Apr 30, 2025 | 9.06 | 9.10 | 8.88 | 8.97 | 8.84 | -1.21% | 269,480 |
| Apr 29, 2025 | 9.04 | 9.10 | 8.99 | 9.08 | 8.95 | 0.33% | 154,225 |
| Apr 28, 2025 | 8.95 | 9.05 | 8.94 | 9.05 | 8.92 | 1.46% | 124,833 |
| Apr 25, 2025 | 8.89 | 8.95 | 8.85 | 8.92 | 8.79 | -0.11% | 216,963 |
| Apr 24, 2025 | 8.88 | 8.94 | 8.85 | 8.93 | 8.80 | 1.13% | 206,715 |
| Apr 23, 2025 | 8.88 | 8.88 | 8.74 | 8.83 | 8.70 | 0.91% | 325,391 |
| Apr 22, 2025 | 8.64 | 8.80 | 8.64 | 8.75 | 8.62 | 1.74% | 258,156 |
| Apr 21, 2025 | 8.70 | 8.75 | 8.57 | 8.60 | 8.47 | -1.94% | 303,185 |
| Apr 17, 2025 | 8.77 | 8.86 | 8.67 | 8.77 | 8.64 | 1.15% | 189,981 |
| Apr 16, 2025 | 8.62 | 8.78 | 8.62 | 8.67 | 8.54 | 0.58% | 262,381 |