BlackRock Resources & Commodities Strategy Trust (BCX)
10.01
-0.10 (-1.04%)
NYSE · Last Trade: Sep 2nd, 3:53 PM EDT
Historical Prices For BlackRock Resources & Commodities Strategy Trust (BCX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/29/2025 | 10.14 | 10.19 | 10.08 | 10.11 | 277,490 | 10.11 |
| 8/28/2025 | 9.98 | 10.08 | 9.95 | 10.05 | 173,958 | 10.05 |
| 8/27/2025 | 9.96 | 10.00 | 9.92 | 9.93 | 181,982 | 9.93 |
| 8/26/2025 | 9.94 | 9.99 | 9.88 | 9.99 | 202,054 | 9.99 |
| 8/25/2025 | 9.87 | 9.92 | 9.87 | 9.90 | 184,549 | 9.90 |
| 8/22/2025 | 9.71 | 9.88 | 9.67 | 9.84 | 226,638 | 9.84 |
| 8/21/2025 | 9.59 | 9.67 | 9.56 | 9.66 | 67,003 | 9.66 |
| 8/20/2025 | 9.59 | 9.64 | 9.55 | 9.59 | 123,112 | 9.59 |
| 8/19/2025 | 9.61 | 9.64 | 9.57 | 9.60 | 93,680 | 9.60 |
| 8/18/2025 | 9.55 | 9.64 | 9.54 | 9.57 | 178,760 | 9.57 |
| 8/15/2025 | 9.61 | 9.68 | 9.53 | 9.53 | 91,958 | 9.53 |
| 8/14/2025 | 9.68 | 9.74 | 9.59 | 9.67 | 115,765 | 9.60 |
| 8/13/2025 | 9.66 | 9.71 | 9.65 | 9.70 | 122,020 | 9.63 |
| 8/12/2025 | 9.58 | 9.68 | 9.58 | 9.66 | 131,197 | 9.59 |
| 8/11/2025 | 9.62 | 9.64 | 9.57 | 9.58 | 157,072 | 9.51 |
| 8/08/2025 | 9.60 | 9.63 | 9.57 | 9.60 | 114,331 | 9.53 |
| 8/07/2025 | 9.62 | 9.68 | 9.54 | 9.55 | 102,349 | 9.48 |
| 8/06/2025 | 9.65 | 9.67 | 9.60 | 9.61 | 102,557 | 9.54 |
| 8/05/2025 | 9.52 | 9.58 | 9.45 | 9.58 | 132,476 | 9.51 |
| 8/04/2025 | 9.45 | 9.49 | 9.40 | 9.46 | 142,198 | 9.39 |
| 8/01/2025 | 9.55 | 9.55 | 9.42 | 9.44 | 132,265 | 9.37 |
| 7/31/2025 | 9.58 | 9.64 | 9.49 | 9.55 | 168,861 | 9.48 |
| 7/30/2025 | 9.67 | 9.70 | 9.52 | 9.56 | 151,217 | 9.49 |
| 7/29/2025 | 9.64 | 9.75 | 9.64 | 9.70 | 125,855 | 9.63 |
| 7/28/2025 | 9.77 | 9.83 | 9.70 | 9.71 | 117,232 | 9.64 |
| 7/25/2025 | 9.78 | 9.79 | 9.72 | 9.77 | 104,520 | 9.70 |
| 7/24/2025 | 9.73 | 9.83 | 9.72 | 9.78 | 241,727 | 9.71 |
| 7/23/2025 | 9.75 | 9.76 | 9.67 | 9.76 | 239,986 | 9.69 |
| 7/22/2025 | 9.69 | 9.72 | 9.67 | 9.69 | 331,403 | 9.62 |
| 7/21/2025 | 9.65 | 9.65 | 9.60 | 9.64 | 118,501 | 9.57 |
| 7/18/2025 | 9.63 | 9.64 | 9.57 | 9.60 | 1,069,150 | 9.53 |
| 7/17/2025 | 9.54 | 9.61 | 9.50 | 9.59 | 217,604 | 9.52 |
| 7/16/2025 | 9.51 | 9.58 | 9.46 | 9.55 | 205,456 | 9.48 |
| 7/15/2025 | 9.64 | 9.65 | 9.49 | 9.51 | 155,497 | 9.44 |
| 7/14/2025 | 9.73 | 9.77 | 9.66 | 9.69 | 228,732 | 9.55 |
| 7/11/2025 | 9.73 | 9.79 | 9.70 | 9.75 | 118,976 | 9.61 |
| 7/10/2025 | 9.73 | 9.78 | 9.68 | 9.78 | 169,948 | 9.64 |
| 7/09/2025 | 9.74 | 9.75 | 9.68 | 9.72 | 100,739 | 9.58 |
| 7/08/2025 | 9.67 | 9.74 | 9.64 | 9.74 | 132,252 | 9.60 |
| 7/07/2025 | 9.65 | 9.66 | 9.58 | 9.63 | 199,779 | 9.49 |
| 7/03/2025 | 9.68 | 9.75 | 9.67 | 9.75 | 103,488 | 9.61 |
| 7/02/2025 | 9.60 | 9.70 | 9.58 | 9.67 | 196,680 | 9.53 |
| 7/01/2025 | 9.46 | 9.59 | 9.46 | 9.55 | 145,822 | 9.41 |
| 6/30/2025 | 9.42 | 9.46 | 9.38 | 9.45 | 205,527 | 9.31 |
| 6/27/2025 | 9.44 | 9.44 | 9.35 | 9.41 | 170,592 | 9.27 |
| 6/26/2025 | 9.31 | 9.40 | 9.30 | 9.36 | 167,889 | 9.23 |
| 6/25/2025 | 9.33 | 9.43 | 9.22 | 9.25 | 167,068 | 9.12 |
| 6/24/2025 | 9.35 | 9.37 | 9.30 | 9.33 | 149,231 | 9.20 |
| 6/23/2025 | 9.40 | 9.45 | 9.34 | 9.34 | 125,773 | 9.21 |
| 6/20/2025 | 9.49 | 9.51 | 9.36 | 9.39 | 121,560 | 9.25 |
| 6/18/2025 | 9.51 | 9.52 | 9.45 | 9.46 | 107,303 | 9.32 |
| 6/17/2025 | 9.48 | 9.54 | 9.46 | 9.48 | 117,972 | 9.34 |
| 6/16/2025 | 9.46 | 9.50 | 9.45 | 9.48 | 131,251 | 9.34 |
| 6/13/2025 | 9.43 | 9.49 | 9.38 | 9.45 | 263,165 | 9.31 |
| 6/12/2025 | 9.49 | 9.50 | 9.42 | 9.43 | 170,907 | 9.23 |
| 6/11/2025 | 9.55 | 9.55 | 9.42 | 9.46 | 172,876 | 9.25 |
| 6/10/2025 | 9.51 | 9.55 | 9.49 | 9.55 | 163,551 | 9.34 |
| 6/09/2025 | 9.46 | 9.51 | 9.42 | 9.44 | 209,448 | 9.23 |
| 6/06/2025 | 9.53 | 9.53 | 9.45 | 9.52 | 168,421 | 9.31 |
| 6/05/2025 | 9.53 | 9.56 | 9.43 | 9.47 | 213,649 | 9.26 |
| 6/04/2025 | 9.44 | 9.59 | 9.42 | 9.48 | 438,803 | 9.27 |
| 6/03/2025 | 9.31 | 9.44 | 9.26 | 9.44 | 298,088 | 9.23 |
| 6/02/2025 | 9.29 | 9.34 | 9.28 | 9.28 | 240,633 | 9.08 |