Blackrock Resources & Commodities Strategy Trust (BCX)
NYSE: BCX · Real-Time Price · USD
10.82
-0.11 (-1.01%)
Jun 26, 2026, 4:00 PM EDT - Market closed
BCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.90 | 10.99 | 10.81 | 10.82 | 10.82 | -1.01% | 245,152 |
| Jun 25, 2026 | 10.85 | 11.00 | 10.82 | 10.93 | 10.93 | 1.02% | 319,821 |
| Jun 24, 2026 | 11.24 | 11.24 | 10.79 | 10.82 | 10.82 | -4.75% | 525,461 |
| Jun 23, 2026 | 11.47 | 11.50 | 11.26 | 11.36 | 11.36 | -1.05% | 297,146 |
| Jun 22, 2026 | 11.60 | 11.64 | 11.40 | 11.48 | 11.48 | -0.78% | 198,744 |
| Jun 18, 2026 | 11.63 | 11.64 | 11.43 | 11.57 | 11.57 | -0.60% | 201,544 |
| Jun 17, 2026 | 11.73 | 11.89 | 11.60 | 11.64 | 11.64 | -0.60% | 275,770 |
| Jun 16, 2026 | 11.63 | 11.79 | 11.62 | 11.71 | 11.71 | 1.12% | 133,327 |
| Jun 15, 2026 | 11.69 | 11.93 | 11.58 | 11.58 | 11.58 | -1.53% | 140,845 |
| Jun 12, 2026 | 11.80 | 11.95 | 11.80 | 11.83 | 11.76 | 0.17% | 115,905 |
| Jun 11, 2026 | 11.74 | 11.85 | 11.67 | 11.81 | 11.74 | 1.81% | 174,653 |
| Jun 10, 2026 | 11.61 | 12.04 | 11.57 | 11.60 | 11.53 | -0.26% | 175,211 |
| Jun 9, 2026 | 11.85 | 11.91 | 11.47 | 11.63 | 11.56 | -0.68% | 186,900 |
| Jun 8, 2026 | 11.78 | 11.98 | 11.65 | 11.71 | 11.64 | 0.60% | 157,307 |
| Jun 5, 2026 | 12.00 | 12.02 | 11.64 | 11.64 | 11.57 | -3.24% | 252,939 |
| Jun 4, 2026 | 11.99 | 12.15 | 11.96 | 12.03 | 11.96 | - | 207,505 |
| Jun 3, 2026 | 12.15 | 12.21 | 12.03 | 12.03 | 11.96 | -1.31% | 203,280 |
| Jun 2, 2026 | 12.05 | 12.25 | 12.05 | 12.19 | 12.12 | 1.58% | 173,129 |
| Jun 1, 2026 | 12.05 | 12.15 | 11.96 | 12.00 | 11.93 | -0.58% | 197,286 |
| May 29, 2026 | 12.08 | 12.12 | 11.97 | 12.07 | 12.00 | 0.25% | 201,105 |
| May 28, 2026 | 11.89 | 12.05 | 11.88 | 12.04 | 11.97 | 0.92% | 187,067 |
| May 27, 2026 | 12.00 | 12.02 | 11.90 | 11.93 | 11.86 | -1.40% | 175,547 |
| May 26, 2026 | 12.02 | 12.20 | 12.02 | 12.10 | 12.03 | 0.50% | 190,192 |
| May 22, 2026 | 12.02 | 12.09 | 11.96 | 12.04 | 11.97 | -0.08% | 192,701 |
| May 21, 2026 | 12.04 | 12.13 | 11.88 | 12.05 | 11.98 | -0.66% | 132,261 |
| May 20, 2026 | 12.04 | 12.17 | 12.00 | 12.13 | 12.06 | 0.66% | 192,795 |
| May 19, 2026 | 12.07 | 12.07 | 11.90 | 12.05 | 11.98 | - | 152,246 |
| May 18, 2026 | 11.94 | 12.06 | 11.92 | 12.05 | 11.98 | 1.43% | 190,436 |
| May 15, 2026 | 12.13 | 12.14 | 11.88 | 11.88 | 11.81 | -2.71% | 239,358 |
| May 14, 2026 | 12.50 | 12.50 | 12.28 | 12.28 | 12.14 | -1.68% | 209,703 |
| May 13, 2026 | 12.48 | 12.61 | 12.42 | 12.49 | 12.35 | - | 366,920 |
| May 12, 2026 | 12.58 | 12.58 | 12.42 | 12.49 | 12.35 | -0.16% | 287,321 |
| May 11, 2026 | 12.39 | 12.57 | 12.35 | 12.51 | 12.37 | 2.12% | 222,238 |
| May 8, 2026 | 12.24 | 12.34 | 12.20 | 12.25 | 12.11 | 0.66% | 89,584 |
| May 7, 2026 | 12.38 | 12.43 | 12.17 | 12.17 | 12.03 | -1.62% | 145,072 |
| May 6, 2026 | 12.53 | 12.60 | 12.36 | 12.37 | 12.23 | -1.43% | 189,607 |
| May 5, 2026 | 12.50 | 12.60 | 12.48 | 12.55 | 12.41 | 1.13% | 163,291 |
| May 4, 2026 | 12.41 | 12.50 | 12.32 | 12.41 | 12.27 | 0.32% | 241,795 |
| May 1, 2026 | 12.46 | 12.48 | 12.32 | 12.37 | 12.23 | -0.40% | 158,471 |
| Apr 30, 2026 | 12.21 | 12.45 | 12.16 | 12.42 | 12.28 | 2.48% | 224,114 |
| Apr 29, 2026 | 12.05 | 12.19 | 12.03 | 12.12 | 11.98 | 0.58% | 155,292 |
| Apr 28, 2026 | 12.11 | 12.17 | 11.96 | 12.05 | 11.91 | -0.17% | 112,271 |
| Apr 27, 2026 | 12.20 | 12.24 | 12.06 | 12.07 | 11.93 | -0.41% | 142,170 |
| Apr 24, 2026 | 12.15 | 12.24 | 12.04 | 12.12 | 11.98 | -0.08% | 125,026 |
| Apr 23, 2026 | 12.13 | 12.23 | 12.02 | 12.13 | 11.99 | -0.33% | 169,538 |
| Apr 22, 2026 | 12.15 | 12.24 | 12.12 | 12.17 | 12.03 | 0.75% | 132,844 |
| Apr 21, 2026 | 12.20 | 12.21 | 12.05 | 12.08 | 11.94 | -1.15% | 91,318 |
| Apr 20, 2026 | 12.20 | 12.28 | 12.08 | 12.22 | 12.08 | 0.25% | 209,901 |
| Apr 17, 2026 | 12.37 | 12.37 | 12.05 | 12.19 | 12.05 | -2.17% | 365,126 |
| Apr 16, 2026 | 12.34 | 12.53 | 12.33 | 12.46 | 12.32 | 1.05% | 193,378 |
| Apr 15, 2026 | 12.48 | 12.52 | 12.33 | 12.33 | 12.19 | -1.36% | 151,798 |
| Apr 14, 2026 | 12.67 | 12.70 | 12.53 | 12.57 | 12.36 | -0.55% | 168,281 |
| Apr 13, 2026 | 12.52 | 12.70 | 12.48 | 12.64 | 12.42 | 1.28% | 164,426 |
| Apr 10, 2026 | 12.41 | 12.57 | 12.41 | 12.48 | 12.27 | 0.65% | 76,043 |
| Apr 9, 2026 | 12.30 | 12.57 | 12.30 | 12.40 | 12.19 | - | 198,417 |
| Apr 8, 2026 | 12.30 | 12.46 | 12.21 | 12.40 | 12.19 | 1.14% | 231,985 |
| Apr 7, 2026 | 12.21 | 12.47 | 12.18 | 12.26 | 12.05 | 0.16% | 112,904 |
| Apr 6, 2026 | 12.23 | 12.30 | 12.13 | 12.24 | 12.03 | -0.33% | 212,528 |
| Apr 2, 2026 | 12.17 | 12.35 | 12.13 | 12.28 | 12.07 | 0.49% | 120,091 |
| Apr 1, 2026 | 12.11 | 12.34 | 12.01 | 12.22 | 12.01 | 1.41% | 274,326 |
| Mar 31, 2026 | 12.11 | 12.37 | 11.97 | 12.05 | 11.84 | 1.43% | 498,985 |
| Mar 30, 2026 | 12.13 | 12.19 | 11.72 | 11.88 | 11.68 | -0.17% | 308,165 |
| Mar 27, 2026 | 11.97 | 12.03 | 11.86 | 11.90 | 11.70 | 0.25% | 134,506 |
| Mar 26, 2026 | 11.82 | 12.00 | 11.82 | 11.87 | 11.67 | -0.25% | 133,305 |
| Mar 25, 2026 | 11.84 | 11.97 | 11.72 | 11.90 | 11.70 | 1.54% | 173,587 |
| Mar 24, 2026 | 11.42 | 11.82 | 11.40 | 11.72 | 11.52 | 1.74% | 324,772 |
| Mar 23, 2026 | 11.37 | 11.61 | 11.32 | 11.52 | 11.32 | 1.32% | 229,577 |
| Mar 20, 2026 | 11.75 | 11.82 | 11.30 | 11.37 | 11.18 | -3.81% | 451,021 |
| Mar 19, 2026 | 11.73 | 11.90 | 11.69 | 11.82 | 11.62 | -1.50% | 263,746 |
| Mar 18, 2026 | 12.14 | 12.16 | 11.97 | 12.00 | 11.80 | -1.64% | 185,502 |
| Mar 17, 2026 | 12.20 | 12.54 | 12.17 | 12.20 | 11.99 | 0.41% | 140,997 |
| Mar 16, 2026 | 12.25 | 12.31 | 12.06 | 12.15 | 11.94 | 0.16% | 128,730 |
| Mar 13, 2026 | 12.45 | 12.45 | 12.07 | 12.13 | 11.92 | -1.86% | 197,767 |
| Mar 12, 2026 | 12.46 | 12.54 | 12.33 | 12.43 | 12.15 | 0.08% | 346,332 |
| Mar 11, 2026 | 12.40 | 12.48 | 12.28 | 12.42 | 12.14 | 0.65% | 371,959 |
| Mar 10, 2026 | 12.36 | 12.50 | 12.24 | 12.34 | 12.06 | 0.24% | 182,321 |
| Mar 9, 2026 | 12.14 | 12.39 | 12.09 | 12.31 | 12.03 | 0.33% | 285,098 |
| Mar 6, 2026 | 12.33 | 12.47 | 12.19 | 12.27 | 11.99 | -1.21% | 329,089 |
| Mar 5, 2026 | 12.74 | 12.80 | 12.32 | 12.42 | 12.14 | -2.66% | 351,247 |
| Mar 4, 2026 | 13.07 | 13.13 | 12.76 | 12.76 | 12.47 | -2.07% | 385,921 |
| Mar 3, 2026 | 13.51 | 13.53 | 12.80 | 13.03 | 12.74 | -4.47% | 383,423 |
| Mar 2, 2026 | 13.81 | 13.86 | 13.50 | 13.64 | 13.33 | 0.59% | 330,907 |
| Feb 27, 2026 | 13.40 | 13.61 | 13.34 | 13.56 | 13.25 | 1.80% | 208,341 |
| Feb 26, 2026 | 13.10 | 13.32 | 13.00 | 13.32 | 13.02 | 1.68% | 175,995 |
| Feb 25, 2026 | 13.15 | 13.20 | 13.02 | 13.10 | 12.80 | 0.38% | 156,988 |
| Feb 24, 2026 | 12.90 | 13.07 | 12.85 | 13.05 | 12.76 | 1.71% | 170,483 |
| Feb 23, 2026 | 12.72 | 12.84 | 12.66 | 12.83 | 12.54 | 0.63% | 182,582 |
| Feb 20, 2026 | 12.61 | 12.76 | 12.59 | 12.75 | 12.46 | 0.63% | 110,010 |
| Feb 19, 2026 | 12.85 | 12.86 | 12.57 | 12.67 | 12.38 | -0.78% | 223,427 |
| Feb 18, 2026 | 12.83 | 12.89 | 12.74 | 12.77 | 12.48 | -0.23% | 278,382 |
| Feb 17, 2026 | 12.85 | 12.99 | 12.52 | 12.80 | 12.51 | -2.66% | 502,763 |
| Feb 13, 2026 | 13.10 | 13.15 | 12.98 | 13.15 | 12.85 | 0.46% | 215,903 |
| Feb 12, 2026 | 13.35 | 13.37 | 12.97 | 13.16 | 12.80 | -0.90% | 262,747 |
| Feb 11, 2026 | 13.05 | 13.28 | 13.01 | 13.28 | 12.91 | 2.55% | 238,805 |
| Feb 10, 2026 | 12.92 | 12.96 | 12.79 | 12.95 | 12.59 | 0.70% | 172,951 |
| Feb 9, 2026 | 12.69 | 12.88 | 12.61 | 12.86 | 12.50 | 2.06% | 236,429 |
| Feb 6, 2026 | 12.35 | 12.66 | 12.28 | 12.60 | 12.25 | 2.19% | 237,227 |
| Feb 5, 2026 | 12.53 | 12.53 | 12.24 | 12.33 | 11.99 | -2.76% | 292,505 |
| Feb 4, 2026 | 12.76 | 12.78 | 12.48 | 12.68 | 12.33 | 0.08% | 317,220 |
| Feb 3, 2026 | 12.19 | 12.67 | 12.13 | 12.67 | 12.32 | 4.62% | 343,010 |