BlackRock Resources & Commodities Strategy Trust (BCX)
11.31
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 9:39 AM EDT
Historical Prices For BlackRock Resources & Commodities Strategy Trust (BCX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/30/2026 | 11.00 | 11.46 | 10.99 | 11.31 | 533,337 | 11.31 |
| 6/29/2026 | 10.96 | 11.00 | 10.85 | 10.95 | 417,547 | 10.95 |
| 6/26/2026 | 10.90 | 10.99 | 10.81 | 10.82 | 245,357 | 10.82 |
| 6/25/2026 | 10.85 | 11.00 | 10.82 | 10.93 | 319,882 | 10.93 |
| 6/24/2026 | 11.24 | 11.24 | 10.79 | 10.82 | 525,461 | 10.82 |
| 6/23/2026 | 11.47 | 11.50 | 11.26 | 11.36 | 297,146 | 11.36 |
| 6/22/2026 | 11.60 | 11.64 | 11.40 | 11.48 | 198,748 | 11.48 |
| 6/18/2026 | 11.63 | 11.64 | 11.43 | 11.57 | 201,546 | 11.57 |
| 6/17/2026 | 11.73 | 11.89 | 11.60 | 11.64 | 275,772 | 11.64 |
| 6/16/2026 | 11.63 | 11.79 | 11.62 | 11.71 | 133,327 | 11.71 |
| 6/15/2026 | 11.69 | 11.93 | 11.58 | 11.58 | 140,845 | 11.58 |
| 6/12/2026 | 11.80 | 11.95 | 11.80 | 11.83 | 115,905 | 11.76 |
| 6/11/2026 | 11.74 | 11.85 | 11.67 | 11.81 | 174,653 | 11.74 |
| 6/10/2026 | 11.61 | 12.04 | 11.57 | 11.60 | 175,212 | 11.53 |
| 6/09/2026 | 11.85 | 11.91 | 11.47 | 11.63 | 186,900 | 11.56 |
| 6/08/2026 | 11.78 | 11.98 | 11.65 | 11.71 | 157,308 | 11.64 |
| 6/05/2026 | 12.00 | 12.02 | 11.64 | 11.64 | 252,939 | 11.57 |
| 6/04/2026 | 11.99 | 12.15 | 11.96 | 12.03 | 207,535 | 11.96 |
| 6/03/2026 | 12.15 | 12.21 | 12.03 | 12.03 | 203,280 | 11.96 |
| 6/02/2026 | 12.05 | 12.25 | 12.05 | 12.19 | 173,129 | 12.12 |
| 6/01/2026 | 12.05 | 12.15 | 11.96 | 12.00 | 197,287 | 11.93 |
| 5/29/2026 | 12.08 | 12.12 | 11.97 | 12.07 | 201,106 | 12.00 |
| 5/28/2026 | 11.89 | 12.05 | 11.88 | 12.04 | 187,068 | 11.97 |
| 5/27/2026 | 12.00 | 12.02 | 11.90 | 11.93 | 175,547 | 11.86 |
| 5/26/2026 | 12.02 | 12.20 | 12.02 | 12.10 | 190,194 | 12.03 |
| 5/22/2026 | 12.02 | 12.09 | 11.96 | 12.04 | 192,702 | 11.97 |
| 5/21/2026 | 12.04 | 12.13 | 11.88 | 12.05 | 132,262 | 11.98 |
| 5/20/2026 | 12.04 | 12.17 | 12.00 | 12.13 | 192,796 | 12.06 |
| 5/19/2026 | 12.07 | 12.07 | 11.90 | 12.05 | 152,247 | 11.98 |
| 5/18/2026 | 11.94 | 12.06 | 11.92 | 12.05 | 190,434 | 11.98 |
| 5/15/2026 | 12.13 | 12.13 | 11.88 | 11.88 | 239,358 | 11.81 |
| 5/14/2026 | 12.50 | 12.50 | 12.28 | 12.28 | 209,702 | 12.14 |
| 5/13/2026 | 12.48 | 12.61 | 12.42 | 12.49 | 366,922 | 12.35 |
| 5/12/2026 | 12.58 | 12.58 | 12.42 | 12.49 | 287,323 | 12.35 |
| 5/11/2026 | 12.39 | 12.57 | 12.35 | 12.51 | 222,238 | 12.37 |
| 5/08/2026 | 12.24 | 12.34 | 12.20 | 12.25 | 89,585 | 12.11 |
| 5/07/2026 | 12.38 | 12.43 | 12.17 | 12.17 | 145,071 | 12.03 |
| 5/06/2026 | 12.53 | 12.60 | 12.36 | 12.37 | 189,608 | 12.23 |
| 5/05/2026 | 12.50 | 12.60 | 12.48 | 12.55 | 163,291 | 12.40 |
| 5/04/2026 | 12.41 | 12.50 | 12.32 | 12.41 | 241,716 | 12.27 |
| 5/01/2026 | 12.46 | 12.48 | 12.31 | 12.37 | 158,472 | 12.23 |
| 4/30/2026 | 12.21 | 12.45 | 12.16 | 12.42 | 224,040 | 12.28 |
| 4/29/2026 | 12.05 | 12.19 | 12.03 | 12.12 | 154,504 | 11.98 |
| 4/28/2026 | 12.11 | 12.17 | 11.96 | 12.05 | 112,271 | 11.91 |
| 4/27/2026 | 12.20 | 12.24 | 12.06 | 12.07 | 142,171 | 11.93 |
| 4/24/2026 | 12.15 | 12.24 | 12.04 | 12.12 | 125,026 | 11.98 |
| 4/23/2026 | 12.13 | 12.23 | 12.02 | 12.13 | 169,539 | 11.99 |
| 4/22/2026 | 12.15 | 12.24 | 12.12 | 12.17 | 132,844 | 12.03 |
| 4/21/2026 | 12.20 | 12.21 | 12.05 | 12.08 | 91,319 | 11.94 |
| 4/20/2026 | 12.20 | 12.28 | 12.08 | 12.22 | 209,901 | 12.08 |
| 4/17/2026 | 12.37 | 12.37 | 12.05 | 12.19 | 365,127 | 12.05 |
| 4/16/2026 | 12.34 | 12.53 | 12.33 | 12.46 | 193,380 | 12.32 |
| 4/15/2026 | 12.48 | 12.52 | 12.33 | 12.33 | 151,779 | 12.19 |
| 4/14/2026 | 12.67 | 12.70 | 12.53 | 12.57 | 168,283 | 12.36 |
| 4/13/2026 | 12.52 | 12.70 | 12.48 | 12.64 | 164,427 | 12.42 |
| 4/10/2026 | 12.41 | 12.57 | 12.41 | 12.48 | 76,043 | 12.27 |
| 4/09/2026 | 12.30 | 12.56 | 12.30 | 12.40 | 198,418 | 12.19 |
| 4/08/2026 | 12.30 | 12.46 | 12.21 | 12.40 | 231,987 | 12.19 |
| 4/07/2026 | 12.21 | 12.47 | 12.18 | 12.26 | 112,905 | 12.05 |
| 4/06/2026 | 12.23 | 12.30 | 12.13 | 12.24 | 212,533 | 12.03 |
| 4/02/2026 | 12.17 | 12.35 | 12.13 | 12.28 | 120,092 | 12.07 |
| 4/01/2026 | 12.11 | 12.34 | 12.01 | 12.22 | 274,319 | 12.01 |