BlackRock Resources & Commodities Strategy Trust (BCX)

Last Price10.98

Change-0.06 (-0.54%)

NYSE · Last Trade: Jan 1st, 1:31 AM EST

Historical Prices For BlackRock Resources & Commodities Strategy Trust (BCX)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	11.15	11.15	10.91	10.98	390,535	10.98
12/30/2025	10.82	11.04	10.78	11.04	292,555	11.04
12/29/2025	11.03	11.07	10.80	10.80	256,300	10.80
12/26/2025	11.02	11.09	11.00	11.07	195,859	11.07
12/24/2025	11.08	11.08	11.00	11.01	107,149	11.01
12/23/2025	10.90	11.07	10.87	11.07	228,630	11.07
12/22/2025	10.85	10.87	10.82	10.87	187,270	10.87
12/19/2025	10.74	10.85	10.74	10.83	138,117	10.76
12/18/2025	10.77	10.90	10.64	10.73	127,489	10.66
12/17/2025	10.71	10.77	10.68	10.71	138,519	10.64
12/16/2025	10.73	10.78	10.64	10.65	251,540	10.58
12/15/2025	10.86	10.92	10.68	10.77	174,715	10.70
12/12/2025	11.03	11.07	10.78	10.79	175,559	10.72
12/11/2025	10.72	11.04	10.64	10.98	314,804	10.91
12/10/2025	10.65	10.76	10.58	10.76	120,111	10.69
12/09/2025	10.53	10.64	10.46	10.64	190,855	10.57
12/08/2025	10.65	10.65	10.48	10.53	166,357	10.46
12/05/2025	10.70	10.73	10.56	10.66	227,060	10.59
12/04/2025	10.58	10.65	10.46	10.65	140,756	10.58
12/03/2025	10.45	10.60	10.44	10.56	168,015	10.49
12/02/2025	10.53	10.54	10.30	10.41	133,121	10.34
12/01/2025	10.38	10.52	10.35	10.46	249,389	10.39
11/28/2025	10.35	10.39	10.35	10.35	122,708	10.28
11/26/2025	10.00	10.30	9.99	10.25	192,166	10.18
11/25/2025	9.89	9.99	9.81	9.99	111,906	9.93
11/24/2025	9.76	9.89	9.75	9.83	249,146	9.77
11/21/2025	9.75	9.82	9.71	9.73	123,782	9.67
11/20/2025	9.90	9.97	9.73	9.75	91,319	9.69
11/19/2025	9.91	9.95	9.83	9.83	138,319	9.77
11/18/2025	9.90	10.00	9.87	9.91	162,384	9.85
11/17/2025	10.06	10.21	9.91	9.94	199,612	9.88
11/14/2025	10.20	10.20	10.03	10.07	261,851	10.00
11/13/2025	10.32	10.37	10.28	10.30	311,276	10.16
11/12/2025	10.29	10.34	10.24	10.28	181,440	10.14
11/11/2025	10.18	10.32	10.16	10.31	222,745	10.17
11/10/2025	10.06	10.16	10.00	10.16	211,523	10.03
11/07/2025	9.85	10.00	9.85	10.00	178,504	9.87
11/06/2025	9.87	9.92	9.83	9.85	234,489	9.72
11/05/2025	9.77	9.84	9.75	9.84	169,601	9.71
11/04/2025	9.83	9.83	9.70	9.77	284,722	9.64
11/03/2025	9.91	9.91	9.78	9.83	138,796	9.70
10/31/2025	9.90	9.92	9.80	9.85	216,134	9.72
10/30/2025	9.83	9.84	9.78	9.83	169,173	9.70
10/29/2025	9.98	9.98	9.88	9.88	156,570	9.75
10/28/2025	9.88	9.96	9.83	9.93	272,052	9.80
10/27/2025	9.96	9.97	9.91	9.93	296,428	9.80
10/24/2025	9.92	9.94	9.89	9.93	208,972	9.80
10/23/2025	9.82	9.95	9.82	9.92	411,822	9.79
10/22/2025	9.74	9.80	9.69	9.78	515,780	9.65
10/21/2025	9.80	9.82	9.69	9.73	368,408	9.60
10/20/2025	9.68	9.84	9.68	9.80	362,026	9.67
10/17/2025	9.77	9.86	9.68	9.69	234,674	9.56
10/16/2025	9.91	10.00	9.77	9.78	343,868	9.65
10/15/2025	9.91	10.03	9.80	9.86	450,633	9.73
10/14/2025	9.90	9.93	9.80	9.89	320,571	9.69
10/13/2025	10.00	10.07	9.91	9.93	483,904	9.73
10/10/2025	10.22	10.25	9.93	9.97	270,976	9.77
10/09/2025	10.39	10.44	10.20	10.21	187,581	10.00
10/08/2025	10.38	0.00	10.32	10.33	220,374	10.12
10/07/2025	10.36	10.50	10.26	10.29	189,456	10.08
10/06/2025	10.32	10.38	10.29	10.33	187,379	10.12
10/03/2025	10.36	10.39	10.26	10.26	145,533	10.05
10/02/2025	10.38	10.40	10.27	10.30	213,196	10.09
10/01/2025	10.17	10.40	10.14	10.33	333,434	10.12