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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	11.08	11.01	11.01	11.08	11	107,149
December 23, 2025	10.9	11.07	11.07	11.07	10.87	228,630
December 22, 2025	10.85	10.87	10.87	10.87	10.82	187,300
December 19, 2025	10.74	10.83	10.83	10.85	10.74	138,117
December 18, 2025	10.77	10.73	10.73	10.9	10.64	127,500
December 17, 2025	10.71	10.71	10.71	10.77	10.68	138,519
December 16, 2025	10.73	10.65	10.65	10.78	10.64	252,639
December 15, 2025	10.86	10.77	10.77	10.92	10.68	174,715
December 12, 2025	11.03	10.79	10.79	11.07	10.78	175,600
December 11, 2025	10.72	10.98	10.98	11.04	10.64	314,805
December 10, 2025	10.65	10.76	10.76	10.76	10.58	120,155
December 09, 2025	10.53	10.64	10.64	10.64	10.46	190,900
December 08, 2025	10.65	10.53	10.53	10.65	10.48	166,400
December 05, 2025	10.7	10.66	10.66	10.73	10.56	226,816
December 04, 2025	10.58	10.65	10.65	10.65	10.46	140,744
December 03, 2025	10.45	10.56	10.56	10.6	10.44	168,515
December 02, 2025	10.53	10.41	10.41	10.54	10.3	133,127
December 01, 2025	10.38	10.46	10.46	10.52	10.35	249,400
November 28, 2025	10.35	10.35	10.35	10.39	10.26	122,708
November 26, 2025	10	10.25	10.25	10.31	9.99	192,200
November 25, 2025	9.89	9.99	9.99	9.99	9.81	111,906
November 24, 2025	9.76	9.83	9.83	9.89	9.75	249,146
November 21, 2025	9.75	9.73	9.73	9.82	9.71	123,800
November 20, 2025	9.9	9.75	9.75	9.97	9.73	91,419
November 19, 2025	9.91	9.83	9.83	9.95	9.83	138,319
November 18, 2025	9.9	9.91	9.91	10	9.87	162,400
November 17, 2025	10.06	9.94	9.94	10.21	9.91	199,612
November 14, 2025	10.2	10.07	10.07	10.2	10.03	261,900
November 13, 2025	10.32	10.3	10.23	10.37	10.28	311,376
November 12, 2025	10.29	10.28	10.21	10.34	10.24	181,440
November 11, 2025	10.18	10.31	10.24	10.32	10.16	222,755
November 10, 2025	10.06	10.16	10.09	10.16	10	211,541
November 07, 2025	9.85	10	10	10	9.85	178,504
November 06, 2025	9.87	9.85	9.85	9.92	9.83	234,500
November 05, 2025	9.77	9.84	9.84	9.84	9.75	169,601
November 04, 2025	9.83	9.77	9.77	9.83	9.7	284,722
November 03, 2025	9.91	9.83	9.83	9.91	9.78	138,800
October 31, 2025	9.9	9.85	9.85	9.92	9.8	216,134
October 30, 2025	9.83	9.83	9.83	9.84	9.78	169,200
October 29, 2025	9.98	9.88	9.88	9.98	9.88	156,600
October 28, 2025	9.88	9.93	9.93	9.96	9.83	272,100
October 27, 2025	9.96	9.93	9.93	9.97	9.91	296,428
October 24, 2025	9.92	9.93	9.93	9.94	9.89	209,000
October 23, 2025	9.82	9.92	9.92	9.95	9.82	411,824
October 22, 2025	9.74	9.78	9.78	9.8	9.69	515,770
October 21, 2025	9.76	9.73	9.73	9.82	9.69	368,408
October 20, 2025	9.68	9.8	9.8	9.84	9.68	362,021
October 17, 2025	9.77	9.69	9.69	9.86	9.68	234,700
October 16, 2025	9.91	9.78	9.78	10	9.77	343,900
October 15, 2025	9.91	9.86	9.86	10.03	9.8	450,633
October 14, 2025	9.9	9.89	9.82	9.93	9.8	320,863
October 13, 2025	10	9.93	9.86	10.07	9.91	483,904
October 10, 2025	10.22	9.97	9.9	10.25	9.93	270,976
October 09, 2025	10.39	10.21	10.14	10.44	10.2	187,600
October 08, 2025	10.38	10.33	10.26	10.42	10.32	220,400
October 07, 2025	10.36	10.29	10.29	10.5	10.26	189,404
October 06, 2025	10.32	10.33	10.33	10.38	10.29	187,400
October 03, 2025	10.36	10.26	10.26	10.39	10.26	145,533
October 02, 2025	10.38	10.3	10.3	10.4	10.27	213,201
October 01, 2025	10.17	10.33	10.33	10.4	10.14	333,434

Blackrock Resources & Commodities Strategy Trust (BCX) NYSE