Blackrock Resources & Commodities Strategy Trust (BCX)

NYSE: BCX · Real-Time Price · USD

12.05

-0.02 (-0.17%)

At close: Apr 28, 2026, 4:00 PM EDT

12.01

-0.04 (-0.33%)

After-hours: Apr 28, 2026, 7:12 PM EDT

BCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 26, 2026	13.10	13.32	13.00	13.32	13.17	1.68%	175,995
Feb 25, 2026	13.15	13.20	13.02	13.10	12.95	0.38%	156,988
Feb 24, 2026	12.90	13.07	12.85	13.05	12.90	1.71%	170,483
Feb 23, 2026	12.72	12.84	12.66	12.83	12.69	0.63%	182,582
Feb 20, 2026	12.61	12.76	12.59	12.75	12.61	0.63%	110,010
Feb 19, 2026	12.85	12.86	12.57	12.67	12.53	-0.78%	223,427
Feb 18, 2026	12.83	12.89	12.74	12.77	12.63	-0.23%	278,382
Feb 17, 2026	12.85	12.99	12.52	12.80	12.66	-2.66%	502,763
Feb 13, 2026	13.10	13.15	12.98	13.15	13.00	-0.08%	215,903
Feb 12, 2026	13.35	13.37	12.97	13.16	12.94	-0.90%	262,747
Feb 11, 2026	13.05	13.28	13.01	13.28	13.06	2.55%	238,805
Feb 10, 2026	12.92	12.96	12.79	12.95	12.74	0.70%	172,951
Feb 9, 2026	12.69	12.88	12.61	12.86	12.65	2.06%	236,429
Feb 6, 2026	12.35	12.66	12.28	12.60	12.39	2.19%	237,227
Feb 5, 2026	12.53	12.53	12.24	12.33	12.13	-2.76%	292,505
Feb 4, 2026	12.76	12.78	12.48	12.68	12.47	0.08%	317,220
Feb 3, 2026	12.19	12.67	12.13	12.67	12.46	4.62%	343,010
Feb 2, 2026	12.25	12.25	11.86	12.11	11.91	-2.89%	561,975
Jan 30, 2026	12.87	12.87	12.22	12.47	12.27	-3.11%	419,590
Jan 29, 2026	12.90	13.05	12.66	12.87	12.66	0.55%	406,448
Jan 28, 2026	12.65	12.81	12.61	12.80	12.59	1.83%	309,046
Jan 27, 2026	12.61	12.64	12.50	12.57	12.36	0.24%	301,961
Jan 26, 2026	12.56	12.62	12.50	12.54	12.33	0.80%	337,290
Jan 23, 2026	12.38	12.46	12.37	12.44	12.24	1.06%	357,061
Jan 22, 2026	12.22	12.32	12.18	12.31	12.11	1.74%	375,592
Jan 21, 2026	11.93	12.15	11.93	12.10	11.90	1.85%	356,872
Jan 20, 2026	11.86	11.92	11.80	11.88	11.69	-	797,717
Jan 16, 2026	11.79	11.92	11.76	11.88	11.62	0.59%	222,044
Jan 15, 2026	11.81	11.88	11.74	11.81	11.55	-0.17%	296,837
Jan 14, 2026	11.71	11.87	11.71	11.83	11.57	1.28%	411,036
Jan 13, 2026	11.57	11.78	11.56	11.68	11.42	1.57%	341,973
Jan 12, 2026	11.39	11.58	11.39	11.50	11.25	0.97%	277,442
Jan 9, 2026	11.41	11.50	11.39	11.39	11.14	0.26%	192,074
Jan 8, 2026	11.30	11.36	11.25	11.36	11.11	0.26%	156,861
Jan 7, 2026	11.44	11.44	11.25	11.33	11.08	-0.61%	230,443
Jan 6, 2026	11.33	11.42	11.31	11.40	11.15	0.53%	430,842
Jan 5, 2026	11.39	11.48	11.21	11.34	11.09	1.16%	474,129
Jan 2, 2026	11.14	11.25	11.07	11.21	10.96	2.09%	446,535
Dec 31, 2025	11.15	11.15	10.91	10.98	10.74	-0.54%	390,540
Dec 30, 2025	10.82	11.04	10.78	11.04	10.80	2.22%	293,555
Dec 29, 2025	11.03	11.07	10.80	10.80	10.56	-2.44%	256,300
Dec 26, 2025	11.02	11.09	11.00	11.07	10.83	0.54%	195,859
Dec 24, 2025	11.08	11.08	11.00	11.01	10.77	-0.54%	107,149
Dec 23, 2025	10.90	11.07	10.87	11.07	10.83	1.84%	228,630
Dec 22, 2025	10.85	10.87	10.82	10.87	10.63	0.37%	187,285
Dec 19, 2025	10.74	10.85	10.74	10.83	10.52	0.93%	138,117
Dec 18, 2025	10.77	10.90	10.64	10.73	10.43	0.19%	127,489
Dec 17, 2025	10.71	10.77	10.68	10.71	10.41	0.56%	138,519
Dec 16, 2025	10.73	10.78	10.64	10.65	10.35	-1.11%	252,639
Dec 15, 2025	10.86	10.92	10.68	10.77	10.46	-0.19%	174,715
Dec 12, 2025	11.03	11.07	10.78	10.79	10.48	-1.73%	175,559
Dec 11, 2025	10.72	11.04	10.64	10.98	10.67	2.04%	314,805
Dec 10, 2025	10.65	10.76	10.58	10.76	10.45	1.13%	120,155
Dec 9, 2025	10.53	10.64	10.46	10.64	10.34	1.04%	190,855
Dec 8, 2025	10.65	10.65	10.48	10.53	10.23	-1.22%	166,367
Dec 5, 2025	10.70	10.73	10.56	10.66	10.36	0.09%	226,816
Dec 4, 2025	10.58	10.65	10.46	10.65	10.35	0.85%	140,757
Dec 3, 2025	10.45	10.60	10.44	10.56	10.26	1.44%	168,515