Blackrock Resources & Commodities Strategy Trust - BCX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	10.29	10.17	10.17	10.29	10.11	375,200
September 26, 2025	10.23	10.23	10.23	10.24	10.18	160,000
September 25, 2025	10.19	10.22	10.22	10.22	10.14	207,200
September 24, 2025	10.19	10.21	10.21	10.22	10.16	194,831
September 23, 2025	10.05	10.17	10.17	10.2	10.05	239,501
September 22, 2025	10.02	10.06	10.06	10.06	10	235,550
September 19, 2025	10.04	10.01	10.01	10.05	10	133,300
September 18, 2025	10.01	10.04	10.04	10.04	9.96	129,625
September 17, 2025	10.04	10.02	10.02	10.08	9.93	173,005
September 16, 2025	10.05	10.01	10.01	10.05	10.01	134,807
September 15, 2025	10.14	10.02	10.02	10.2	10.01	203,345
September 12, 2025	10.15	10.13	10.06	10.19	10.11	106,000
September 11, 2025	10.15	10.16	10.09	10.19	10.07	278,900
September 10, 2025	10.09	10.14	10.14	10.15	10.09	170,886
September 09, 2025	10.12	10.06	10.06	10.12	10.05	187,600
September 08, 2025	10.01	10.08	10.08	10.12	10.01	143,608
September 05, 2025	9.99	10.03	10.03	10.06	9.98	99,100
September 04, 2025	10.04	9.99	9.99	10.04	9.98	104,100
September 03, 2025	10.03	10.01	10.01	10.07	9.97	315,202
September 02, 2025	10.04	10	10	10.09	9.97	259,500
August 29, 2025	10.14	10.11	10.11	10.19	10.08	277,500
August 28, 2025	9.98	10.05	10.05	10.08	9.95	174,000
August 27, 2025	9.96	9.93	9.93	10	9.92	182,000
August 26, 2025	9.94	9.99	9.99	9.99	9.88	202,100
August 25, 2025	9.87	9.9	9.9	9.92	9.87	184,549
August 22, 2025	9.71	9.84	9.84	9.88	9.67	226,638
August 21, 2025	9.59	9.66	9.66	9.67	9.56	68,400
August 20, 2025	9.59	9.59	9.59	9.64	9.55	123,112
August 19, 2025	9.61	9.6	9.6	9.64	9.57	93,700
August 18, 2025	9.55	9.57	9.57	9.64	9.54	178,760
August 15, 2025	9.61	9.53	9.53	9.68	9.53	92,000
August 14, 2025	9.68	9.67	9.6	9.74	9.59	115,765
August 13, 2025	9.66	9.7	9.63	9.71	9.65	122,020
August 12, 2025	9.58	9.66	9.59	9.68	9.58	131,200
August 11, 2025	9.62	9.58	9.51	9.64	9.57	156,022
August 08, 2025	9.6	9.6	9.6	9.63	9.57	114,331
August 07, 2025	9.62	9.55	9.55	9.68	9.54	102,349
August 06, 2025	9.65	9.61	9.61	9.67	9.6	102,600
August 05, 2025	9.52	9.58	9.58	9.58	9.45	132,500
August 04, 2025	9.45	9.46	9.46	9.49	9.4	142,200
August 01, 2025	9.55	9.44	9.44	9.55	9.42	132,300
July 31, 2025	9.58	9.55	9.55	9.64	9.49	168,900
July 30, 2025	9.67	9.56	9.56	9.7	9.52	151,218
July 29, 2025	9.64	9.7	9.7	9.75	9.64	125,900
July 28, 2025	9.77	9.71	9.71	9.83	9.7	117,232
July 25, 2025	9.78	9.77	9.77	9.79	9.72	104,520
July 24, 2025	9.73	9.78	9.78	9.83	9.72	241,727
July 23, 2025	9.75	9.76	9.76	9.76	9.67	240,000
July 22, 2025	9.69	9.69	9.69	9.72	9.67	330,903
July 21, 2025	9.65	9.64	9.64	9.65	9.6	118,501
July 18, 2025	9.63	9.6	9.6	9.64	9.57	1.07M
July 17, 2025	9.54	9.59	9.59	9.61	9.5	217,604
July 16, 2025	9.51	9.55	9.55	9.58	9.46	205,500
July 15, 2025	9.64	9.51	9.51	9.65	9.49	155,500
July 14, 2025	9.73	9.69	9.62	9.77	9.66	228,732
July 11, 2025	9.73	9.75	9.68	9.79	9.7	119,000
July 10, 2025	9.73	9.78	9.71	9.78	9.68	169,948
July 09, 2025	9.74	9.72	9.65	9.75	9.68	100,739
July 08, 2025	9.67	9.74	9.67	9.74	9.64	132,252
July 07, 2025	9.65	9.63	9.56	9.66	9.58	199,800

Blackrock Resources & Commodities Strategy Trust (BCX) NYSE