BlackRock Resources & Commodities Strategy Trust (BCX) Historical Stock Data
9.30 ↑0.09 (0.98%)
As of May 6, 2024, 3:43pm EST.
Historical Data
In the past 30 trading days, BCX is up 0.14% a day on average. There have been 19 days where BlackRock Resources & Commodities Strategy Trust closed green and 11 days where BCX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 9.34 | 9.46 | ↑$0.12 (1.28%) | 9.31 | 9.46 | 218.60K |
| 2024-04-04 | 9.37 | 9.34 | ↓$0.03 (-0.32%) | 9.33 | 9.46 | 281.05K |
| 2024-04-03 | 9.33 | 9.34 | ↑$0.01 (0.11%) | 9.30 | 9.38 | 224.78K |
| 2024-04-02 | 9.13 | 9.28 | ↑$0.15 (1.64%) | 9.13 | 9.28 | 354.29K |
| 2024-04-01 | 9.07 | 9.13 | ↑$0.06 (0.66%) | 9.04 | 9.16 | 346.40K |
| 2024-03-28 | 9.00 | 9.08 | ↑$0.08 (0.89%) | 9.00 | 9.09 | 504.17K |
| 2024-03-27 | 8.78 | 8.96 | ↑$0.18 (2.05%) | 8.76 | 8.96 | 316.93K |
| 2024-03-26 | 8.91 | 8.80 | ↓$0.11 (-1.23%) | 8.80 | 8.95 | 354.47K |
| 2024-03-25 | 8.85 | 8.89 | ↑$0.04 (0.45%) | 8.85 | 8.97 | 298.40K |
Create an account or log in to view more rows.
$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
$BCX Take it Bears !
$BCX green is good
$BCX we need one good push to moon this.