Blackrock Resources & Commodities Strategy Trust (BCX) Historical Stock Data
10.66 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BCX is up 0.07% a day on average. There have been 15 days where Blackrock Resources & Commodities Strategy Trust closed green and 15 days where BCX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 10.70 | 10.66 | ↓$0.04 (-0.37%) | 10.56 | 10.73 | 222.35K |
| 2025-12-04 | 10.58 | 10.65 | ↑$0.07 (0.66%) | 10.46 | 10.65 | 138.69K |
| 2025-12-03 | 10.45 | 10.56 | ↑$0.11 (1.05%) | 10.44 | 10.60 | 165.13K |
| 2025-12-02 | 10.53 | 10.41 | ↓$0.12 (-1.14%) | 10.30 | 10.53 | 129.83K |
| 2025-12-01 | 10.38 | 10.46 | ↑$0.08 (0.77%) | 10.35 | 10.52 | 243.12K |
| 2025-11-28 | 10.35 | 10.35 | ↑$0.00 (0.00%) | 10.26 | 10.39 | 122.71K |
| 2025-11-26 | 10.00 | 10.25 | ↑$0.25 (2.50%) | 9.99 | 10.31 | 188.92K |
| 2025-11-25 | 9.89 | 9.99 | ↑$0.10 (1.01%) | 9.81 | 9.99 | 109.18K |
| 2025-11-24 | 9.76 | 9.83 | ↑$0.07 (0.72%) | 9.75 | 9.89 | 248.26K |
| 2025-11-21 | 9.75 | 9.73 | ↓$0.02 (-0.21%) | 9.71 | 9.82 | 121.06K |
| 2025-11-20 | 9.90 | 9.75 | ↓$0.15 (-1.52%) | 9.73 | 9.97 | 91.32K |
| 2025-11-19 | 9.91 | 9.83 | ↓$0.08 (-0.81%) | 9.83 | 9.95 | 135.59K |
| 2025-11-18 | 9.90 | 9.91 | ↑$0.01 (0.10%) | 9.87 | 10.00 | 162.38K |
| 2025-11-17 | 10.06 | 9.94 | ↓$0.12 (-1.19%) | 9.91 | 10.21 | 194.59K |
| 2025-11-14 | 10.17 | 10.07 | ↓$0.10 (-0.95%) | 10.03 | 10.17 | 256.83K |
| 2025-11-13 | 10.32 | 10.30 | ↓$0.02 (-0.19%) | 10.29 | 10.37 | 310.05K |
| 2025-11-12 | 10.29 | 10.28 | ↓$0.01 (-0.10%) | 10.24 | 10.34 | 178.56K |
| 2025-11-11 | 10.18 | 10.31 | ↑$0.13 (1.28%) | 10.16 | 10.32 | 220.95K |
| 2025-11-10 | 10.06 | 10.16 | ↑$0.10 (0.99%) | 10.00 | 10.16 | 210.48K |
| 2025-11-07 | 9.85 | 10.00 | ↑$0.15 (1.52%) | 9.85 | 10.00 | 178.50K |
| 2025-11-06 | 9.87 | 9.85 | ↓$0.02 (-0.20%) | 9.83 | 9.92 | 231K |
| 2025-11-05 | 9.77 | 9.84 | ↑$0.07 (0.72%) | 9.75 | 9.84 | 168.07K |
| 2025-11-04 | 9.83 | 9.77 | ↓$0.06 (-0.61%) | 9.70 | 9.83 | 241.38K |
| 2025-11-03 | 9.91 | 9.83 | ↓$0.08 (-0.81%) | 9.78 | 9.91 | 137.17K |
| 2025-10-31 | 9.90 | 9.85 | ↓$0.05 (-0.51%) | 9.80 | 9.92 | 208.26K |
| 2025-10-30 | 9.83 | 9.83 | ↑$0.00 (0.00%) | 9.78 | 9.84 | 161.64K |
| 2025-10-29 | 9.98 | 9.88 | ↓$0.10 (-1.00%) | 9.88 | 9.98 | 156.57K |
| 2025-10-28 | 9.88 | 9.93 | ↑$0.05 (0.51%) | 9.83 | 9.96 | 272.05K |
| 2025-10-27 | 9.96 | 9.93 | ↓$0.03 (-0.30%) | 9.91 | 9.97 | 296.43K |
| 2025-10-24 | 9.92 | 9.93 | ↑$0.01 (0.10%) | 9.89 | 9.94 | 208.97K |
Create an account or log in to view more rows.
$BCX to the moon
$BCX steady steady n hold
$BCX finally a pullback
$BCX how much did you make this past week?
$BCX She's gettin' ready to...
$BCX going down
$BCX It's coming
load 'em up.
$BCX come on I wana jump up and down
$BCX Nope
$BCX today feels different to the moon