Stockscreener 앱 받기
10.59
0.38%
-0.06
Blackrock Resources Commodities Strategy Trust 주식 (BCX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $10.73 | $10.60 | $0.13 | 162,192.0 | -0.47% |
| 2025-12-04 | $10.65 | $10.46 | $0.19 | 140,756.0 | +0.85% |
| 2025-12-03 | $10.60 | $10.44 | $0.1599 | 168,015.0 | +1.44% |
| 2025-12-02 | $10.54 | $10.30 | $0.238 | 133,115.0 | -0.48% |
| 2025-12-01 | $10.52 | $10.35 | $0.17 | 247,086.0 | +1.06% |
| 2025-11-28 | $10.39 | $10.26 | $0.1292 | 122,708.0 | +0.98% |
| 2025-11-26 | $10.30 | $9.99 | $0.315 | 192,166.0 | +2.60% |
| 2025-11-25 | $9.99 | $9.81 | $0.1799 | 111,906.0 | +1.63% |
| 2025-11-24 | $9.89 | $9.75 | $0.14 | 249,146.0 | +1.03% |
| 2025-11-21 | $9.82 | $9.71 | $0.11 | 123,654.0 | -0.21% |
| 2025-11-20 | $9.97 | $9.73 | $0.24 | 91,319.0 | -0.81% |
| 2025-11-19 | $9.95 | $9.83 | $0.12 | 138,319.0 | -0.81% |
| 2025-11-18 | $10.00 | $9.87 | $0.13 | 162,384.0 | -0.30% |
| 2025-11-17 | $10.21 | $9.91 | $0.3015 | 198,111.0 | -1.29% |
| 2025-11-14 | $10.20 | $10.03 | $0.17 | 261,851.0 | -2.23% |
| 2025-11-13 | $10.37 | $10.28 | $0.09 | 311,275.0 | +0.19% |
| 2025-11-12 | $10.34 | $10.24 | $0.103 | 181,439.0 | -0.29% |
| 2025-11-11 | $10.32 | $10.16 | $0.1551 | 222,745.0 | +1.48% |
| 2025-11-10 | $10.16 | $10.00 | $0.16 | 211,523.0 | +1.60% |
| 2025-11-07 | $10.00 | $9.85 | $0.15 | 178,504.0 | +1.52% |
| 2025-11-06 | $9.92 | $9.83 | $0.0899 | 234,489.0 | +0.10% |
| 2025-11-05 | $9.84 | $9.75 | $0.09 | 169,601.0 | +0.72% |
Blackrock Resources Commodities Strategy Trust 주식 (BCX) 연도별 가격 이력
이 심층 분석에서는 Blackrock Resources Commodities Strategy Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BCX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Blackrock Resources Commodities Strategy Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Blackrock Resources Commodities Strategy Trust 주식 (BCX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $10.73 | $10.30 | $0.428 | 851,164.0 | +2.42% |
| 2025-11 | $10.39 | $9.70 | $0.6892 | 3,584,658.0 | +5.08% |
| 2025-10 | $10.50 | $9.68 | $0.8164 | 6,555,811.0 | -3.15% |
| 2025-09 | $10.29 | $9.93 | $0.3599 | 4,153,516.0 | +0.59% |
| 2025-08 | $10.19 | $9.40 | $0.7899 | 3,052,818.0 | +5.86% |
| 2025-07 | $9.83 | $9.46 | $0.37 | 4,434,798.0 | +1.06% |
| 2025-06 | $9.59 | $9.22 | $0.37 | 3,802,970.0 | +2.38% |
| 2025-05 | $9.37 | $8.92 | $0.452 | 2,733,203.0 | +2.90% |
| 2025-04 | $9.43 | $7.84 | $1.59 | 7,460,064.0 | -3.86% |
| 2025-03 | $9.47 | $8.72 | $0.7495 | 4,672,276.0 | +3.44% |
| 2025-02 | $9.33 | $8.85 | $0.48 | 5,408,954.0 | +0.45% |
| 2025-01 | $9.36 | $8.61 | $0.745 | 6,559,196.0 | +5.15% |
Blackrock Resources Commodities Strategy Trust 주식 (BCX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.50 | $8.41 | $1.09 | 6,020,296.0 | -10.24% |
| 2024-11 | $9.62 | $9.07 | $0.55 | 3,771,392.0 | +1.61% |
| 2024-10 | $9.74 | $9.30 | $0.44 | 3,921,404.0 | -2.92% |
| 2024-09 | $9.67 | $8.88 | $0.7899 | 4,785,937.0 | +3.45% |
| 2024-08 | $9.46 | $8.70 | $0.76 | 4,120,883.0 | -1.80% |
| 2024-07 | $9.52 | $9.10 | $0.415 | 3,825,097.0 | +2.83% |
| 2024-06 | $9.36 | $8.80 | $0.56 | 3,465,676.0 | -1.61% |
| 2024-05 | $9.58 | $9.13 | $0.45 | 4,820,688.0 | +1.41% |
| 2024-04 | $9.48 | $8.91 | $0.57 | 5,048,485.0 | +1.43% |
| 2024-03 | $9.09 | $8.30 | $0.79 | 8,000,264.0 | +9.27% |
| 2024-02 | $8.65 | $8.25 | $0.40 | 6,422,683.0 | -2.46% |
| 2024-01 | $9.03 | $8.32 | $0.71 | 8,682,594.0 | -4.05% |
Blackrock Resources Commodities Strategy Trust 주식 (BCX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.17 | $8.52 | $0.65 | 6,595,614.0 | -0.34% |
| 2023-11 | $8.98 | $8.43 | $0.555 | 5,011,460.0 | +3.36% |
| 2023-10 | $9.22 | $8.58 | $0.64 | 5,451,153.0 | -6.41% |
| 2023-09 | $9.64 | $9.15 | $0.4899 | 4,046,870.0 | -2.75% |
| 2023-08 | $9.82 | $9.16 | $0.66 | 4,832,392.0 | -3.86% |
| 2023-07 | $9.87 | $8.83 | $1.04 | 9,422,945.0 | +8.60% |
| 2023-06 | $9.32 | $8.71 | $0.6107 | 7,643,325.0 | +4.01% |
| 2023-05 | $9.65 | $8.68 | $0.97 | 5,212,192.0 | -9.45% |
| 2023-04 | $9.90 | $9.31 | $0.59 | 3,853,808.0 | +0.94% |
| 2023-03 | $10.40 | $8.73 | $1.67 | 6,044,211.0 | -4.70% |
| 2023-02 | $10.59 | $9.86 | $0.725 | 4,150,202.0 | -5.03% |
| 2023-01 | $10.59 | $9.55 | $1.04 | 7,337,422.0 | +5.72% |
0.48%
0.12%
자본화:
|
볼륨(24시간):