BlackRock Resources & Commodities Strategy Trust (BCX)
12.13
-0.04 (-0.33%)
NYSE · Last Trade: Apr 23rd, 10:27 PM EDT
Historical Prices For BlackRock Resources & Commodities Strategy Trust (BCX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/23/2026 | 12.13 | 12.23 | 12.02 | 12.13 | 169,539 | 12.13 |
| 4/22/2026 | 12.15 | 12.24 | 12.12 | 12.17 | 132,844 | 12.17 |
| 4/21/2026 | 12.20 | 12.21 | 12.05 | 12.08 | 91,319 | 12.08 |
| 4/20/2026 | 12.20 | 12.28 | 12.08 | 12.22 | 209,901 | 12.22 |
| 4/17/2026 | 12.37 | 12.37 | 12.05 | 12.19 | 365,127 | 12.19 |
| 4/16/2026 | 12.34 | 12.53 | 12.33 | 12.46 | 193,380 | 12.46 |
| 4/15/2026 | 12.48 | 12.52 | 12.33 | 12.33 | 151,779 | 12.33 |
| 4/14/2026 | 12.67 | 12.70 | 12.53 | 12.57 | 168,283 | 12.50 |
| 4/13/2026 | 12.52 | 12.70 | 12.48 | 12.64 | 164,427 | 12.57 |
| 4/10/2026 | 12.41 | 12.57 | 12.41 | 12.48 | 76,043 | 12.41 |
| 4/09/2026 | 12.30 | 12.56 | 12.30 | 12.40 | 198,418 | 12.33 |
| 4/08/2026 | 12.30 | 12.46 | 12.21 | 12.40 | 231,987 | 12.33 |
| 4/07/2026 | 12.21 | 12.47 | 12.18 | 12.26 | 112,905 | 12.19 |
| 4/06/2026 | 12.23 | 12.30 | 12.13 | 12.24 | 212,533 | 12.17 |
| 4/02/2026 | 12.17 | 12.35 | 12.13 | 12.28 | 120,092 | 12.21 |
| 4/01/2026 | 12.11 | 12.34 | 12.01 | 12.22 | 274,319 | 12.15 |
| 3/31/2026 | 12.11 | 12.37 | 11.97 | 12.05 | 498,986 | 11.98 |
| 3/30/2026 | 12.13 | 12.19 | 11.72 | 11.88 | 308,165 | 11.81 |
| 3/27/2026 | 11.97 | 12.03 | 11.86 | 11.90 | 134,507 | 11.83 |
| 3/26/2026 | 11.82 | 12.00 | 11.82 | 11.87 | 133,106 | 11.80 |
| 3/25/2026 | 11.84 | 11.97 | 11.72 | 11.90 | 173,588 | 11.83 |
| 3/24/2026 | 11.42 | 11.82 | 11.40 | 11.72 | 324,772 | 11.65 |
| 3/23/2026 | 11.37 | 11.61 | 11.32 | 11.52 | 229,500 | 11.46 |
| 3/20/2026 | 11.75 | 11.82 | 11.30 | 11.37 | 451,022 | 11.31 |
| 3/19/2026 | 11.73 | 11.90 | 11.69 | 11.82 | 263,747 | 11.75 |
| 3/18/2026 | 12.14 | 12.16 | 11.97 | 12.00 | 185,412 | 11.93 |
| 3/17/2026 | 12.20 | 12.54 | 12.17 | 12.20 | 141,560 | 12.13 |
| 3/16/2026 | 12.25 | 12.31 | 12.06 | 12.15 | 128,731 | 12.08 |
| 3/13/2026 | 12.45 | 12.45 | 12.07 | 12.13 | 197,768 | 12.06 |
| 3/12/2026 | 12.46 | 12.54 | 12.33 | 12.43 | 346,333 | 12.29 |
| 3/11/2026 | 12.40 | 12.48 | 12.28 | 12.42 | 371,959 | 12.28 |
| 3/10/2026 | 12.36 | 12.50 | 12.24 | 12.34 | 182,322 | 12.20 |
| 3/09/2026 | 12.14 | 12.39 | 12.09 | 12.31 | 285,099 | 12.17 |
| 3/06/2026 | 12.33 | 12.47 | 12.19 | 12.27 | 329,089 | 12.13 |
| 3/05/2026 | 12.74 | 12.80 | 12.32 | 12.42 | 351,243 | 12.28 |
| 3/04/2026 | 13.07 | 13.13 | 12.76 | 12.76 | 385,922 | 12.62 |
| 3/03/2026 | 13.51 | 13.53 | 12.80 | 13.03 | 383,423 | 12.88 |
| 3/02/2026 | 13.81 | 13.86 | 13.50 | 13.64 | 330,903 | 13.49 |
| 2/27/2026 | 13.40 | 13.61 | 13.34 | 13.56 | 208,342 | 13.41 |
| 2/26/2026 | 13.10 | 13.32 | 13.00 | 13.32 | 175,990 | 13.17 |
| 2/25/2026 | 13.15 | 13.20 | 13.02 | 13.10 | 156,989 | 12.95 |
| 2/24/2026 | 12.90 | 13.07 | 12.85 | 13.05 | 170,476 | 12.90 |
| 2/23/2026 | 12.72 | 12.84 | 12.66 | 12.83 | 182,582 | 12.69 |
| 2/20/2026 | 12.61 | 12.76 | 12.59 | 12.75 | 110,010 | 12.61 |
| 2/19/2026 | 12.85 | 12.86 | 12.57 | 12.67 | 222,622 | 12.53 |
| 2/18/2026 | 12.83 | 12.89 | 12.74 | 12.77 | 278,382 | 12.63 |
| 2/17/2026 | 12.85 | 12.99 | 12.52 | 12.80 | 502,751 | 12.66 |
| 2/13/2026 | 13.10 | 13.15 | 12.98 | 13.15 | 215,903 | 13.00 |
| 2/12/2026 | 13.35 | 13.37 | 12.96 | 13.16 | 262,747 | 12.94 |
| 2/11/2026 | 13.05 | 13.28 | 13.01 | 13.28 | 238,803 | 13.06 |
| 2/10/2026 | 12.92 | 12.96 | 12.79 | 12.95 | 172,926 | 12.74 |
| 2/09/2026 | 12.69 | 12.88 | 12.61 | 12.86 | 236,429 | 12.65 |
| 2/06/2026 | 12.35 | 12.66 | 12.28 | 12.60 | 237,227 | 12.39 |
| 2/05/2026 | 12.53 | 12.53 | 12.24 | 12.33 | 290,418 | 12.13 |
| 2/04/2026 | 12.76 | 12.78 | 12.48 | 12.68 | 317,220 | 12.47 |
| 2/03/2026 | 12.19 | 12.67 | 12.13 | 12.67 | 343,010 | 12.46 |
| 2/02/2026 | 12.25 | 12.25 | 11.86 | 12.11 | 561,125 | 11.91 |
| 1/30/2026 | 12.87 | 12.87 | 12.22 | 12.47 | 419,590 | 12.27 |
| 1/29/2026 | 12.90 | 13.05 | 12.66 | 12.87 | 406,240 | 12.66 |
| 1/28/2026 | 12.65 | 12.81 | 12.61 | 12.80 | 308,839 | 12.59 |
| 1/27/2026 | 12.61 | 12.63 | 12.50 | 12.57 | 301,954 | 12.36 |
| 1/26/2026 | 12.56 | 12.62 | 12.50 | 12.54 | 337,290 | 12.33 |