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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.61	12.75	12.75	12.76	12.59	110,010
February 19, 2026	12.85	12.67	12.67	12.86	12.57	223,427
February 18, 2026	12.83	12.77	12.77	12.89	12.74	278,400
February 17, 2026	12.85	12.8	12.8	12.99	12.52	502,800
February 13, 2026	13.1	13.15	13.15	13.15	12.98	215,903
February 12, 2026	13.35	13.16	13.09	13.37	12.97	262,747
February 11, 2026	13.05	13.28	13.21	13.28	13.01	238,805
February 10, 2026	12.92	12.95	12.88	12.96	12.79	172,951
February 09, 2026	12.69	12.86	12.79	12.88	12.61	236,429
February 06, 2026	12.35	12.6	12.6	12.66	12.28	237,227
February 05, 2026	12.53	12.33	12.33	12.53	12.24	292,505
February 04, 2026	12.76	12.68	12.68	12.78	12.48	317,220
February 03, 2026	12.31	12.67	12.67	12.67	12.13	341,610
February 02, 2026	12.25	12.11	12.11	12.25	11.86	562,000
January 30, 2026	12.87	12.47	12.47	12.87	12.22	419,600
January 29, 2026	12.9	12.87	12.87	13.05	12.66	406,448
January 28, 2026	12.65	12.8	12.8	12.81	12.61	308,787
January 27, 2026	12.61	12.57	12.57	12.64	12.5	302,000
January 26, 2026	12.56	12.54	12.54	12.62	12.5	337,300
January 23, 2026	12.38	12.44	12.44	12.46	12.37	357,061
January 22, 2026	12.22	12.31	12.31	12.32	12.18	375,592
January 21, 2026	11.93	12.1	12.1	12.15	11.93	356,872
January 20, 2026	11.86	11.88	11.88	11.92	11.8	797,717
January 16, 2026	11.79	11.89	11.89	11.91	11.77	215,977
January 15, 2026	11.81	11.81	11.81	11.88	11.74	296,837
January 14, 2026	11.71	11.83	11.83	11.87	11.71	411,036
January 13, 2026	11.57	11.68	11.68	11.78	11.56	342,000
January 12, 2026	11.39	11.5	11.5	11.58	11.39	277,442
January 09, 2026	11.41	11.39	11.39	11.5	11.39	192,100
January 08, 2026	11.3	11.36	11.36	11.36	11.25	156,900
January 07, 2026	11.44	11.33	11.33	11.44	11.25	230,443
January 06, 2026	11.33	11.4	11.4	11.41	11.31	430,839
January 05, 2026	11.39	11.34	11.34	11.48	11.21	474,129
January 02, 2026	11.14	11.21	11.21	11.25	11.07	446,535
December 31, 2025	11.15	10.98	10.98	11.15	10.91	390,540
December 30, 2025	10.82	11.04	11.04	11.04	10.78	293,600
December 29, 2025	11.03	10.8	10.8	11.07	10.8	256,300
December 26, 2025	11.02	11.07	11.07	11.09	11	195,900
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

Blackrock Resources & Commodities Strategy Trust (BCX) NYSE