BlackRock Resources & Commodities Strategy Trust (BCX)
10.26
-0.04 (-0.39%)
NYSE · Last Trade: Oct 3rd, 7:38 PM EDT
Historical Prices For BlackRock Resources & Commodities Strategy Trust (BCX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/03/2025 | 10.36 | 10.39 | 10.26 | 10.26 | 145,493 | 10.26 |
| 10/02/2025 | 10.38 | 10.40 | 10.27 | 10.30 | 213,196 | 10.30 |
| 10/01/2025 | 10.17 | 10.40 | 10.14 | 10.33 | 333,434 | 10.33 |
| 9/30/2025 | 10.20 | 10.22 | 10.11 | 10.17 | 304,547 | 10.17 |
| 9/29/2025 | 10.29 | 10.29 | 10.11 | 10.17 | 375,152 | 10.17 |
| 9/26/2025 | 10.23 | 10.24 | 10.18 | 10.23 | 159,986 | 10.23 |
| 9/25/2025 | 10.19 | 10.22 | 10.14 | 10.22 | 207,188 | 10.22 |
| 9/24/2025 | 10.19 | 10.22 | 10.16 | 10.21 | 194,831 | 10.21 |
| 9/23/2025 | 10.05 | 10.20 | 10.05 | 10.17 | 239,501 | 10.17 |
| 9/22/2025 | 10.02 | 10.06 | 10.00 | 10.06 | 235,550 | 10.06 |
| 9/19/2025 | 10.04 | 10.05 | 10.00 | 10.01 | 133,279 | 10.01 |
| 9/18/2025 | 10.01 | 10.04 | 9.96 | 10.04 | 129,625 | 10.04 |
| 9/17/2025 | 10.04 | 10.08 | 9.93 | 10.02 | 173,005 | 10.02 |
| 9/16/2025 | 10.05 | 10.05 | 10.01 | 10.01 | 134,807 | 10.01 |
| 9/15/2025 | 10.14 | 10.20 | 10.01 | 10.02 | 203,345 | 10.02 |
| 9/12/2025 | 10.15 | 10.19 | 10.11 | 10.13 | 105,982 | 10.06 |
| 9/11/2025 | 10.15 | 10.19 | 10.07 | 10.16 | 278,886 | 10.09 |
| 9/10/2025 | 10.09 | 10.15 | 10.09 | 10.14 | 170,888 | 10.07 |
| 9/09/2025 | 10.12 | 10.12 | 10.05 | 10.06 | 187,551 | 9.99 |
| 9/08/2025 | 10.01 | 10.12 | 10.01 | 10.08 | 143,608 | 10.01 |
| 9/05/2025 | 9.99 | 10.06 | 9.98 | 10.03 | 99,088 | 9.96 |
| 9/04/2025 | 10.04 | 10.04 | 9.98 | 9.99 | 104,062 | 9.92 |
| 9/03/2025 | 10.03 | 10.07 | 9.97 | 10.01 | 315,202 | 9.94 |
| 9/02/2025 | 10.04 | 10.09 | 9.97 | 10.00 | 259,482 | 9.93 |
| 8/29/2025 | 10.14 | 10.19 | 10.08 | 10.11 | 277,490 | 10.04 |
| 8/28/2025 | 9.98 | 10.08 | 9.95 | 10.05 | 173,958 | 9.98 |
| 8/27/2025 | 9.96 | 10.00 | 9.92 | 9.93 | 181,982 | 9.86 |
| 8/26/2025 | 9.94 | 9.99 | 9.88 | 9.99 | 202,054 | 9.92 |
| 8/25/2025 | 9.87 | 9.92 | 9.87 | 9.90 | 184,549 | 9.83 |
| 8/22/2025 | 9.71 | 9.88 | 9.67 | 9.84 | 226,638 | 9.77 |
| 8/21/2025 | 9.59 | 9.67 | 9.56 | 9.66 | 67,003 | 9.59 |
| 8/20/2025 | 9.59 | 9.64 | 9.55 | 9.59 | 123,112 | 9.52 |
| 8/19/2025 | 9.61 | 9.64 | 9.57 | 9.60 | 93,680 | 9.53 |
| 8/18/2025 | 9.55 | 9.64 | 9.54 | 9.57 | 178,760 | 9.50 |
| 8/15/2025 | 9.61 | 9.68 | 9.53 | 9.53 | 91,958 | 9.46 |
| 8/14/2025 | 9.68 | 9.74 | 9.59 | 9.67 | 115,765 | 9.53 |
| 8/13/2025 | 9.66 | 9.71 | 9.65 | 9.70 | 122,020 | 9.56 |
| 8/12/2025 | 9.58 | 9.68 | 9.58 | 9.66 | 131,197 | 9.52 |
| 8/11/2025 | 9.62 | 9.64 | 9.57 | 9.58 | 157,072 | 9.44 |
| 8/08/2025 | 9.60 | 9.63 | 9.57 | 9.60 | 114,331 | 9.46 |
| 8/07/2025 | 9.62 | 9.68 | 9.54 | 9.55 | 102,349 | 9.42 |
| 8/06/2025 | 9.65 | 9.67 | 9.60 | 9.61 | 102,557 | 9.47 |
| 8/05/2025 | 9.52 | 9.58 | 9.45 | 9.58 | 132,476 | 9.44 |
| 8/04/2025 | 9.45 | 9.49 | 9.40 | 9.46 | 142,198 | 9.33 |
| 8/01/2025 | 9.55 | 9.55 | 9.42 | 9.44 | 132,265 | 9.31 |
| 7/31/2025 | 9.58 | 9.64 | 9.49 | 9.55 | 168,861 | 9.42 |
| 7/30/2025 | 9.67 | 9.70 | 9.52 | 9.56 | 151,217 | 9.43 |
| 7/29/2025 | 9.64 | 9.75 | 9.64 | 9.70 | 125,855 | 9.56 |
| 7/28/2025 | 9.77 | 9.83 | 9.70 | 9.71 | 117,232 | 9.57 |
| 7/25/2025 | 9.78 | 9.79 | 9.72 | 9.77 | 104,520 | 9.63 |
| 7/24/2025 | 9.73 | 9.83 | 9.72 | 9.78 | 241,727 | 9.64 |
| 7/23/2025 | 9.75 | 9.76 | 9.67 | 9.76 | 239,986 | 9.62 |
| 7/22/2025 | 9.69 | 9.72 | 9.67 | 9.69 | 331,403 | 9.55 |
| 7/21/2025 | 9.65 | 9.65 | 9.60 | 9.64 | 118,501 | 9.50 |
| 7/18/2025 | 9.63 | 9.64 | 9.57 | 9.60 | 1,069,150 | 9.46 |
| 7/17/2025 | 9.54 | 9.61 | 9.50 | 9.59 | 217,604 | 9.45 |
| 7/16/2025 | 9.51 | 9.58 | 9.46 | 9.55 | 205,456 | 9.42 |
| 7/15/2025 | 9.64 | 9.65 | 9.49 | 9.51 | 155,497 | 9.38 |
| 7/14/2025 | 9.73 | 9.77 | 9.66 | 9.69 | 228,732 | 9.48 |
| 7/11/2025 | 9.73 | 9.79 | 9.70 | 9.75 | 118,976 | 9.54 |
| 7/10/2025 | 9.73 | 9.78 | 9.68 | 9.78 | 169,948 | 9.57 |
| 7/09/2025 | 9.74 | 9.75 | 9.68 | 9.72 | 100,739 | 9.51 |
| 7/08/2025 | 9.67 | 9.74 | 9.64 | 9.74 | 132,252 | 9.53 |
| 7/07/2025 | 9.65 | 9.66 | 9.58 | 9.63 | 199,779 | 9.43 |