Blackrock Resources & Commodities Strategy Trust (BCX) NYSE

10.08

+0.05(+0.50%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20259.9910.0310.0310.069.9899,100
September 04, 202510.049.999.9910.049.98104,100
September 03, 202510.0310.0110.0110.079.97315,202
September 02, 202510.04101010.099.97259,500
August 29, 202510.1410.1110.1110.1910.08277,500
August 28, 20259.9810.0510.0510.089.95174,000
August 27, 20259.969.939.93109.92182,000
August 26, 20259.949.999.999.999.88202,100
August 25, 20259.879.99.99.929.87184,549
August 22, 20259.719.849.849.889.67226,638
August 21, 20259.599.669.669.679.5668,400
August 20, 20259.599.599.599.649.55123,112
August 19, 20259.619.69.69.649.5793,700
August 18, 20259.559.579.579.649.54178,760
August 15, 20259.619.539.539.689.5392,000
August 14, 20259.689.679.69.749.59115,765
August 13, 20259.669.79.639.719.65122,020
August 12, 20259.589.669.599.689.58131,200
August 11, 20259.629.589.519.649.57156,022
August 08, 20259.69.69.69.639.57114,331
August 07, 20259.629.559.559.689.54102,349
August 06, 20259.659.619.619.679.6102,600
August 05, 20259.529.589.589.589.45132,500
August 04, 20259.459.469.469.499.4142,200
August 01, 20259.559.449.449.559.42132,300
July 31, 20259.589.559.559.649.49168,900
July 30, 20259.679.569.569.79.52151,218
July 29, 20259.649.79.79.759.64125,900
July 28, 20259.779.719.719.839.7117,232
July 25, 20259.789.779.779.799.72104,520
July 24, 20259.739.789.789.839.72241,727
July 23, 20259.759.769.769.769.67240,000
July 22, 20259.699.699.699.729.67330,903
July 21, 20259.659.649.649.659.6118,501
July 18, 20259.639.69.69.649.571.07M
July 17, 20259.549.599.599.619.5217,604
July 16, 20259.519.559.559.589.46205,500
July 15, 20259.649.519.519.659.49155,500
July 14, 20259.739.699.629.779.66228,732
July 11, 20259.739.759.689.799.7119,000
July 10, 20259.739.789.719.789.68169,948
July 09, 20259.749.729.659.759.68100,739
July 08, 20259.679.749.679.749.64132,252
July 07, 20259.659.639.569.669.58199,800
July 03, 20259.689.759.689.759.67103,500
July 02, 20259.69.679.69.79.58196,700
July 01, 20259.469.559.489.599.46145,823
June 30, 20259.429.459.389.469.38205,527
June 27, 20259.449.419.349.449.35170,600
June 26, 20259.319.369.299.49.3167,900
June 25, 20259.339.259.189.439.22167,100
June 24, 20259.359.339.339.379.3149,231
June 23, 20259.49.349.349.459.34125,800
June 20, 20259.499.399.399.519.36121,600
June 18, 20259.519.469.469.529.45107,303
June 17, 20259.489.489.489.549.46118,000
June 16, 20259.469.489.489.59.45131,300
June 13, 20259.439.459.459.499.38263,200
June 12, 20259.499.439.369.59.42171,002
June 11, 20259.559.469.399.559.42172,981
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved