Blackrock Resources & Commodities Strategy Trust (BCX)
NYSE: BCX · Real-Time Price · USD
12.27
-0.15 (-1.21%)
At close: Mar 6, 2026, 4:00 PM EST
12.29
+0.02 (0.16%)
After-hours: Mar 6, 2026, 7:00 PM EST
BCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.33 | 12.47 | 12.19 | 12.27 | 12.27 | -1.21% | 328,982 |
| Mar 5, 2026 | 12.74 | 12.80 | 12.32 | 12.42 | 12.42 | -2.66% | 351,241 |
| Mar 4, 2026 | 13.07 | 13.13 | 12.76 | 12.76 | 12.76 | -2.07% | 384,051 |
| Mar 3, 2026 | 13.51 | 13.53 | 12.80 | 13.03 | 13.03 | -4.47% | 382,215 |
| Mar 2, 2026 | 13.81 | 13.86 | 13.50 | 13.64 | 13.64 | 0.59% | 330,902 |
| Feb 27, 2026 | 13.40 | 13.61 | 13.34 | 13.56 | 13.56 | 1.80% | 208,341 |
| Feb 26, 2026 | 13.10 | 13.32 | 13.00 | 13.32 | 13.32 | 1.68% | 175,995 |
| Feb 25, 2026 | 13.15 | 13.20 | 13.02 | 13.10 | 13.10 | 0.38% | 156,988 |
| Feb 24, 2026 | 12.90 | 13.07 | 12.85 | 13.05 | 13.05 | 1.71% | 170,483 |
| Feb 23, 2026 | 12.72 | 12.84 | 12.66 | 12.83 | 12.83 | 0.63% | 182,582 |
| Feb 20, 2026 | 12.61 | 12.76 | 12.59 | 12.75 | 12.75 | 0.63% | 110,010 |
| Feb 19, 2026 | 12.85 | 12.86 | 12.57 | 12.67 | 12.67 | -0.78% | 223,427 |
| Feb 18, 2026 | 12.83 | 12.89 | 12.74 | 12.77 | 12.77 | -0.23% | 278,382 |
| Feb 17, 2026 | 12.85 | 12.99 | 12.52 | 12.80 | 12.80 | -2.66% | 502,763 |
| Feb 13, 2026 | 13.10 | 13.15 | 12.98 | 13.15 | 13.15 | -0.08% | 215,903 |
| Feb 12, 2026 | 13.35 | 13.37 | 12.97 | 13.16 | 13.09 | -0.90% | 262,747 |
| Feb 11, 2026 | 13.05 | 13.28 | 13.01 | 13.28 | 13.21 | 2.55% | 238,805 |
| Feb 10, 2026 | 12.92 | 12.96 | 12.79 | 12.95 | 12.88 | 0.70% | 172,951 |
| Feb 9, 2026 | 12.69 | 12.88 | 12.61 | 12.86 | 12.79 | 2.06% | 236,429 |
| Feb 6, 2026 | 12.35 | 12.66 | 12.28 | 12.60 | 12.53 | 2.19% | 237,227 |
| Feb 5, 2026 | 12.53 | 12.53 | 12.24 | 12.33 | 12.26 | -2.76% | 292,505 |
| Feb 4, 2026 | 12.76 | 12.78 | 12.48 | 12.68 | 12.61 | 0.08% | 317,220 |
| Feb 3, 2026 | 12.19 | 12.67 | 12.13 | 12.67 | 12.60 | 4.62% | 343,010 |
| Feb 2, 2026 | 12.25 | 12.25 | 11.86 | 12.11 | 12.05 | -2.89% | 561,975 |
| Jan 30, 2026 | 12.87 | 12.87 | 12.22 | 12.47 | 12.40 | -3.11% | 419,590 |
| Jan 29, 2026 | 12.90 | 13.05 | 12.66 | 12.87 | 12.80 | 0.55% | 406,448 |
| Jan 28, 2026 | 12.65 | 12.81 | 12.61 | 12.80 | 12.73 | 1.83% | 309,046 |
| Jan 27, 2026 | 12.61 | 12.64 | 12.50 | 12.57 | 12.50 | 0.24% | 301,961 |
| Jan 26, 2026 | 12.56 | 12.62 | 12.50 | 12.54 | 12.47 | 0.80% | 337,290 |
| Jan 23, 2026 | 12.38 | 12.46 | 12.37 | 12.44 | 12.37 | 1.06% | 357,061 |
| Jan 22, 2026 | 12.22 | 12.32 | 12.18 | 12.31 | 12.24 | 1.74% | 375,592 |
| Jan 21, 2026 | 11.93 | 12.15 | 11.93 | 12.10 | 12.04 | 1.85% | 356,872 |
| Jan 20, 2026 | 11.86 | 11.92 | 11.80 | 11.88 | 11.82 | - | 797,717 |
| Jan 16, 2026 | 11.79 | 11.92 | 11.76 | 11.88 | 11.75 | 0.59% | 222,044 |
| Jan 15, 2026 | 11.81 | 11.88 | 11.74 | 11.81 | 11.68 | -0.17% | 296,837 |
| Jan 14, 2026 | 11.71 | 11.87 | 11.71 | 11.83 | 11.70 | 1.28% | 411,036 |
| Jan 13, 2026 | 11.57 | 11.78 | 11.56 | 11.68 | 11.55 | 1.57% | 341,973 |
| Jan 12, 2026 | 11.39 | 11.58 | 11.39 | 11.50 | 11.37 | 0.97% | 277,442 |
| Jan 9, 2026 | 11.41 | 11.50 | 11.39 | 11.39 | 11.26 | 0.26% | 192,074 |
| Jan 8, 2026 | 11.30 | 11.36 | 11.25 | 11.36 | 11.23 | 0.26% | 156,861 |
| Jan 7, 2026 | 11.44 | 11.44 | 11.25 | 11.33 | 11.20 | -0.61% | 230,443 |
| Jan 6, 2026 | 11.33 | 11.42 | 11.31 | 11.40 | 11.27 | 0.53% | 430,842 |
| Jan 5, 2026 | 11.39 | 11.48 | 11.21 | 11.34 | 11.21 | 1.16% | 474,129 |
| Jan 2, 2026 | 11.14 | 11.25 | 11.07 | 11.21 | 11.09 | 2.09% | 446,535 |
| Dec 31, 2025 | 11.15 | 11.15 | 10.91 | 10.98 | 10.86 | -0.54% | 390,540 |
| Dec 30, 2025 | 10.82 | 11.04 | 10.78 | 11.04 | 10.92 | 2.22% | 293,555 |
| Dec 29, 2025 | 11.03 | 11.07 | 10.80 | 10.80 | 10.68 | -2.44% | 256,300 |
| Dec 26, 2025 | 11.02 | 11.09 | 11.00 | 11.07 | 10.95 | 0.54% | 195,859 |
| Dec 24, 2025 | 11.08 | 11.08 | 11.00 | 11.01 | 10.89 | -0.54% | 107,149 |
| Dec 23, 2025 | 10.90 | 11.07 | 10.87 | 11.07 | 10.95 | 1.84% | 228,630 |
| Dec 22, 2025 | 10.85 | 10.87 | 10.82 | 10.87 | 10.75 | 0.37% | 187,285 |
| Dec 19, 2025 | 10.74 | 10.85 | 10.74 | 10.83 | 10.64 | 0.93% | 138,117 |
| Dec 18, 2025 | 10.77 | 10.90 | 10.64 | 10.73 | 10.54 | 0.19% | 127,489 |
| Dec 17, 2025 | 10.71 | 10.77 | 10.68 | 10.71 | 10.52 | 0.56% | 138,519 |
| Dec 16, 2025 | 10.73 | 10.78 | 10.64 | 10.65 | 10.46 | -1.11% | 252,639 |
| Dec 15, 2025 | 10.86 | 10.92 | 10.68 | 10.77 | 10.58 | -0.19% | 174,715 |
| Dec 12, 2025 | 11.03 | 11.07 | 10.78 | 10.79 | 10.60 | -1.73% | 175,559 |
| Dec 11, 2025 | 10.72 | 11.04 | 10.64 | 10.98 | 10.79 | 2.04% | 314,805 |
| Dec 10, 2025 | 10.65 | 10.76 | 10.58 | 10.76 | 10.57 | 1.13% | 120,155 |
| Dec 9, 2025 | 10.53 | 10.64 | 10.46 | 10.64 | 10.45 | 1.04% | 190,855 |
| Dec 8, 2025 | 10.65 | 10.65 | 10.48 | 10.53 | 10.35 | -1.22% | 166,367 |
| Dec 5, 2025 | 10.70 | 10.73 | 10.56 | 10.66 | 10.47 | 0.09% | 226,816 |
| Dec 4, 2025 | 10.58 | 10.65 | 10.46 | 10.65 | 10.46 | 0.85% | 140,757 |
| Dec 3, 2025 | 10.45 | 10.60 | 10.44 | 10.56 | 10.38 | 1.44% | 168,515 |
| Dec 2, 2025 | 10.53 | 10.54 | 10.30 | 10.41 | 10.23 | -0.48% | 133,127 |
| Dec 1, 2025 | 10.38 | 10.52 | 10.35 | 10.46 | 10.28 | 1.06% | 249,389 |
| Nov 28, 2025 | 10.35 | 10.39 | 10.26 | 10.35 | 10.17 | 0.98% | 122,708 |
| Nov 26, 2025 | 10.00 | 10.31 | 9.99 | 10.25 | 10.07 | 2.60% | 192,166 |
| Nov 25, 2025 | 9.89 | 9.99 | 9.81 | 9.99 | 9.82 | 1.63% | 111,906 |
| Nov 24, 2025 | 9.76 | 9.89 | 9.75 | 9.83 | 9.66 | 1.03% | 249,146 |
| Nov 21, 2025 | 9.75 | 9.82 | 9.71 | 9.73 | 9.56 | -0.21% | 123,782 |
| Nov 20, 2025 | 9.90 | 9.97 | 9.73 | 9.75 | 9.58 | -0.81% | 91,419 |
| Nov 19, 2025 | 9.91 | 9.95 | 9.83 | 9.83 | 9.66 | -0.81% | 138,319 |
| Nov 18, 2025 | 9.90 | 10.00 | 9.87 | 9.91 | 9.74 | -0.30% | 162,389 |
| Nov 17, 2025 | 10.06 | 10.21 | 9.91 | 9.94 | 9.77 | -1.29% | 199,612 |
| Nov 14, 2025 | 10.20 | 10.20 | 10.03 | 10.07 | 9.89 | -2.23% | 261,851 |
| Nov 13, 2025 | 10.32 | 10.37 | 10.28 | 10.30 | 10.05 | 0.19% | 311,376 |
| Nov 12, 2025 | 10.29 | 10.34 | 10.24 | 10.28 | 10.03 | -0.29% | 181,440 |
| Nov 11, 2025 | 10.18 | 10.32 | 10.16 | 10.31 | 10.06 | 1.48% | 222,755 |
| Nov 10, 2025 | 10.06 | 10.16 | 10.00 | 10.16 | 9.91 | 1.60% | 211,541 |
| Nov 7, 2025 | 9.85 | 10.00 | 9.85 | 10.00 | 9.76 | 1.52% | 178,504 |
| Nov 6, 2025 | 9.87 | 9.92 | 9.83 | 9.85 | 9.61 | 0.10% | 234,489 |
| Nov 5, 2025 | 9.77 | 9.84 | 9.75 | 9.84 | 9.60 | 0.72% | 169,601 |
| Nov 4, 2025 | 9.83 | 9.83 | 9.70 | 9.77 | 9.53 | -0.61% | 284,722 |
| Nov 3, 2025 | 9.91 | 9.91 | 9.78 | 9.83 | 9.59 | -0.20% | 138,796 |
| Oct 31, 2025 | 9.90 | 9.92 | 9.80 | 9.85 | 9.61 | 0.20% | 216,134 |
| Oct 30, 2025 | 9.83 | 9.84 | 9.78 | 9.83 | 9.59 | -0.51% | 169,173 |
| Oct 29, 2025 | 9.98 | 9.98 | 9.88 | 9.88 | 9.64 | -0.50% | 156,591 |
| Oct 28, 2025 | 9.88 | 9.96 | 9.83 | 9.93 | 9.69 | - | 272,052 |
| Oct 27, 2025 | 9.96 | 9.97 | 9.91 | 9.93 | 9.69 | - | 296,428 |
| Oct 24, 2025 | 9.92 | 9.94 | 9.89 | 9.93 | 9.69 | 0.10% | 208,972 |
| Oct 23, 2025 | 9.82 | 9.95 | 9.82 | 9.92 | 9.68 | 1.43% | 411,824 |
| Oct 22, 2025 | 9.74 | 9.80 | 9.69 | 9.78 | 9.54 | 0.51% | 515,780 |
| Oct 21, 2025 | 9.80 | 9.82 | 9.69 | 9.73 | 9.50 | -0.71% | 368,708 |
| Oct 20, 2025 | 9.68 | 9.84 | 9.68 | 9.80 | 9.56 | 1.14% | 362,026 |
| Oct 17, 2025 | 9.77 | 9.86 | 9.68 | 9.69 | 9.46 | -0.92% | 234,674 |
| Oct 16, 2025 | 9.91 | 10.00 | 9.77 | 9.78 | 9.54 | -0.81% | 343,868 |
| Oct 15, 2025 | 9.91 | 10.03 | 9.80 | 9.86 | 9.62 | -0.30% | 450,633 |
| Oct 14, 2025 | 9.90 | 9.93 | 9.80 | 9.89 | 9.58 | -0.40% | 320,863 |
| Oct 13, 2025 | 10.00 | 10.07 | 9.91 | 9.93 | 9.62 | -0.40% | 483,904 |