BlackRock Resources & Commodities Strategy Trust (BCX) Historical Stock Data

9.45 ↑0.06 (0.64%)

As of May 17, 2024, 3:57pm EST.

Historical Data

In the past 30 trading days, BCX is up 0.01% a day on average. There have been 18 days where BlackRock Resources & Commodities Strategy Trust closed green and 12 days where BCX closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-17	9.40	9.45	↑$0.05 (0.53%)	9.37	9.46	259.98K
2024-05-16	9.35	9.39	↑$0.04 (0.43%)	9.30	9.40	243.58K
2024-05-15	9.37	9.36	↓$0.01 (-0.11%)	9.28	9.38	412.85K
2024-05-14	9.38	9.35	↓$0.03 (-0.32%)	9.32	9.41	332.15K
2024-05-13	9.43	9.45	↑$0.02 (0.21%)	9.43	9.48	375.47K
2024-05-10	9.51	9.42	↓$0.09 (-0.95%)	9.41	9.54	186.93K
2024-05-09	9.38	9.48	↑$0.10 (1.07%)	9.38	9.49	323.23K
2024-05-08	9.35	9.35	↑$0.00 (0.00%)	9.28	9.36	164.97K
2024-05-07	9.31	9.38	↑$0.07 (0.75%)	9.31	9.39	153.53K
2024-05-06	9.27	9.30	↑$0.03 (0.32%)	9.26	9.35	221.15K
2024-05-03	9.21	9.21	↑$0.00 (0.00%)	9.18	9.27	95.64K
2024-05-02	9.20	9.18	↓$0.02 (-0.22%)	9.16	9.24	93.57K
2024-05-01	9.15	9.16	↑$0.01 (0.11%)	9.13	9.26	194.19K
2024-04-30	9.32	9.21	↓$0.11 (-1.18%)	9.20	9.32	263.91K
2024-04-29	9.25	9.32	↑$0.07 (0.76%)	9.25	9.34	128.49K
2024-04-26	9.16	9.25	↑$0.09 (0.98%)	9.16	9.28	153.49K
2024-04-25	9.07	9.14	↑$0.07 (0.77%)	9.05	9.15	108.55K
2024-04-24	9.08	9.13	↑$0.05 (0.55%)	9.06	9.13	118.75K
2024-04-23	9.07	9.14	↑$0.07 (0.77%)	9.04	9.14	123.77K
2024-04-22	9.08	9.13	↑$0.05 (0.55%)	9.00	9.17	179.06K
2024-04-19	9.05	9.09	↑$0.04 (0.44%)	9.01	9.17	204.48K
2024-04-18	9.11	9.10	↓$0.01 (-0.11%)	9.08	9.15	151.28K
2024-04-17	9.00	9.06	↑$0.06 (0.67%)	9.00	9.13	175.72K
2024-04-16	9.02	9.01	↓$0.01 (-0.11%)	8.91	9.04	349.99K
2024-04-15	9.26	9.05	↓$0.21 (-2.27%)	9.03	9.28	389.26K
2024-04-12	9.33	9.18	↓$0.15 (-1.61%)	9.14	9.40	369.20K
2024-04-11	9.41	9.39	↓$0.02 (-0.21%)	9.31	9.41	155.55K
2024-04-10	9.42	9.37	↓$0.05 (-0.53%)	9.31	9.42	183.23K
2024-04-09	9.36	9.37	↑$0.01 (0.11%)	9.35	9.43	249.47K
2024-04-08	9.46	9.36	↓$0.10 (-1.06%)	9.36	9.48	319.81K