BlackRock Resources & Commodities Strategy Trust (BCX) Historical Stock Data
9.33 ↑0.02 (0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BCX is down -0.09% a day on average. There have been 13 days where BlackRock Resources & Commodities Strategy Trust closed green and 17 days where BCX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 9.34 | 9.33 | ↓$0.01 (-0.11%) | 9.27 | 9.38 | 167.18K |
| 2024-11-21 | 9.25 | 9.31 | ↑$0.06 (0.65%) | 9.23 | 9.32 | 171.28K |
| 2024-11-20 | 9.20 | 9.21 | ↑$0.01 (0.05%) | 9.15 | 9.23 | 183.71K |
| 2024-11-19 | 9.21 | 9.19 | ↓$0.02 (-0.22%) | 9.16 | 9.26 | 163.05K |
| 2024-11-18 | 9.09 | 9.23 | ↑$0.14 (1.54%) | 9.07 | 9.26 | 201.83K |
| 2024-11-15 | 9.08 | 9.09 | ↑$0.01 (0.11%) | 9.08 | 9.18 | 163.75K |
| 2024-11-14 | 9.19 | 9.17 | ↓$0.02 (-0.22%) | 9.16 | 9.26 | 138.54K |
| 2024-11-13 | 9.20 | 9.19 | ↓$0.01 (-0.16%) | 9.14 | 9.23 | 204.22K |
| 2024-11-12 | 9.40 | 9.22 | ↓$0.18 (-1.91%) | 9.22 | 9.41 | 177.40K |
| 2024-11-11 | 9.52 | 9.45 | ↓$0.07 (-0.74%) | 9.42 | 9.60 | 137.86K |
| 2024-11-08 | 9.58 | 9.60 | ↑$0.02 (0.21%) | 9.52 | 9.62 | 299.33K |
| 2024-11-07 | 9.60 | 9.58 | ↓$0.02 (-0.21%) | 9.54 | 9.61 | 133.88K |
| 2024-11-06 | 9.50 | 9.59 | ↑$0.09 (0.95%) | 9.47 | 9.62 | 337.39K |
| 2024-11-05 | 9.41 | 9.45 | ↑$0.04 (0.43%) | 9.39 | 9.48 | 87.91K |
| 2024-11-04 | 9.42 | 9.36 | ↓$0.06 (-0.64%) | 9.35 | 9.44 | 130.28K |
| 2024-11-01 | 9.40 | 9.42 | ↑$0.02 (0.21%) | 9.33 | 9.44 | 161.36K |
| 2024-10-31 | 9.43 | 9.32 | ↓$0.11 (-1.17%) | 9.30 | 9.46 | 171.22K |
| 2024-10-30 | 9.49 | 9.41 | ↓$0.08 (-0.84%) | 9.37 | 9.55 | 215.43K |
| 2024-10-29 | 9.42 | 9.41 | ↓$0.01 (-0.11%) | 9.41 | 9.47 | 126.24K |
| 2024-10-28 | 9.38 | 9.43 | ↑$0.05 (0.53%) | 9.38 | 9.46 | 200.13K |
| 2024-10-25 | 9.49 | 9.48 | ↓$0.01 (-0.11%) | 9.40 | 9.49 | 145.25K |
| 2024-10-24 | 9.54 | 9.45 | ↓$0.09 (-0.94%) | 9.38 | 9.54 | 154.81K |
| 2024-10-23 | 9.55 | 9.47 | ↓$0.08 (-0.84%) | 9.45 | 9.55 | 209.71K |
| 2024-10-22 | 9.47 | 9.57 | ↑$0.10 (1.06%) | 9.47 | 9.58 | 218.22K |
| 2024-10-21 | 9.43 | 9.47 | ↑$0.04 (0.42%) | 9.43 | 9.48 | 130.62K |
| 2024-10-18 | 9.41 | 9.39 | ↓$0.02 (-0.21%) | 9.39 | 9.47 | 157.37K |
| 2024-10-17 | 9.36 | 9.40 | ↑$0.04 (0.43%) | 9.36 | 9.41 | 114.51K |
| 2024-10-16 | 9.44 | 9.39 | ↓$0.05 (-0.53%) | 9.36 | 9.45 | 141.92K |
| 2024-10-15 | 9.44 | 9.40 | ↓$0.04 (-0.42%) | 9.35 | 9.45 | 139.07K |
| 2024-10-14 | 9.58 | 9.60 | ↑$0.02 (0.21%) | 9.49 | 9.60 | 159.53K |
Create an account or log in to view more rows.
$BCX lets see if it can hold the line
$BCX Momentum is building...
$BCX Buying more
$BCX Burn burn burn
$BCX warming up
$BCX Shorts talk the talk but cant walk the walk
$BCX Keep up the pressure.
$BCX I mean ... head and shoulders .....
$BCX it's true....
$BCX Buying more