BlackRock Resources & Commodities Strategy Trust (BCX) Historical Stock Data
8.56 ↑0.13 (1.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BCX is down -0.47% a day on average. There have been 11 days where BlackRock Resources & Commodities Strategy Trust closed green and 19 days where BCX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 8.45 | 8.56 | ↑$0.11 (1.30%) | 8.45 | 8.58 | 272.50K |
| 2024-12-19 | 8.61 | 8.43 | ↓$0.18 (-2.09%) | 8.41 | 8.69 | 403.65K |
| 2024-12-18 | 8.75 | 8.58 | ↓$0.17 (-1.94%) | 8.53 | 8.79 | 543.03K |
| 2024-12-17 | 9.02 | 8.75 | ↓$0.27 (-2.99%) | 8.71 | 9.03 | 659.33K |
| 2024-12-16 | 9.10 | 9.04 | ↓$0.06 (-0.66%) | 9.03 | 9.18 | 659.06K |
| 2024-12-13 | 9.17 | 9.19 | ↑$0.02 (0.22%) | 9.15 | 9.21 | 118.38K |
| 2024-12-12 | 9.29 | 9.19 | ↓$0.10 (-1.08%) | 9.18 | 9.34 | 135.37K |
| 2024-12-11 | 9.31 | 9.27 | ↓$0.04 (-0.43%) | 9.26 | 9.38 | 137.52K |
| 2024-12-10 | 9.34 | 9.28 | ↓$0.06 (-0.64%) | 9.20 | 9.40 | 230.90K |
| 2024-12-09 | 9.22 | 9.30 | ↑$0.08 (0.87%) | 9.22 | 9.40 | 184.22K |
| 2024-12-06 | 9.35 | 9.20 | ↓$0.15 (-1.60%) | 9.16 | 9.35 | 162.05K |
| 2024-12-05 | 9.27 | 9.30 | ↑$0.03 (0.32%) | 9.25 | 9.34 | 204.12K |
| 2024-12-04 | 9.41 | 9.33 | ↓$0.08 (-0.85%) | 9.28 | 9.41 | 162K |
| 2024-12-03 | 9.36 | 9.37 | ↑$0.01 (0.11%) | 9.32 | 9.42 | 218.43K |
| 2024-12-02 | 9.50 | 9.31 | ↓$0.19 (-2.00%) | 9.28 | 9.50 | 337.30K |
| 2024-11-29 | 9.50 | 9.47 | ↓$0.03 (-0.32%) | 9.46 | 9.53 | 210.45K |
| 2024-11-27 | 9.42 | 9.45 | ↑$0.03 (0.32%) | 9.40 | 9.49 | 321.62K |
| 2024-11-26 | 9.38 | 9.35 | ↓$0.03 (-0.32%) | 9.24 | 9.40 | 133.97K |
| 2024-11-25 | 9.50 | 9.36 | ↓$0.14 (-1.47%) | 9.33 | 9.56 | 249.87K |
| 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 |
Create an account or log in to view more rows.
$BCX Same thing
different day
$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....