Get the Stockscreener App
9.45
1.07%
0.10
Blackrock Resources Commodities Strategy Trust Stock (BCX) Price History
The historical daily chart and data for Blackrock Resources Commodities Strategy Trust stock (BCX), show that the latest closing stock price as of November 27, 2024, is $9.45.
- Blackrock Resources Commodities Strategy Trust all-time high stock price is $12.53, occurred on July 03, 2014.
- The lowest Blackrock Resources Commodities Strategy Trust stock price recorded was $3.304 on March 19, 2020. Since then, Blackrock Resources Commodities Strategy Trust's stock price has risen over 186.02% to $9.45 now.
- The 52-week high stock price for BCX is $9.74, representing a 3.07% increase from the current share price, occurred on October 02, 2024.
- The 52-week low stock price for BCX is $8.25, indicating a -12.70% decrease from the current share price, occurred on February 28, 2024.
- The closing price of Blackrock Resources Commodities Strategy Trust (BCX) stock in the beginning of 2023 was $9.41. The stock closed the year at $9.97, a gain of over 5.95% for the year.
The table below shows more information about BCX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $9.48 | $9.40 | $0.085 | 320,013.0 | +1.07% |
| Nov 26, 2024 | $9.40 | $9.24 | $0.16 | 133,974.0 | -0.11% |
| Nov 25, 2024 | $9.56 | $9.33 | $0.2319 | 249,865.0 | +0.32% |
| Nov 22, 2024 | $9.38 | $9.27 | $0.1101 | 165,539.0 | +0.21% |
| Nov 21, 2024 | $9.32 | $9.22 | $0.095 | 171,280.0 | +1.14% |
| Nov 20, 2024 | $9.23 | $9.15 | $0.0793 | 183,706.0 | +0.16% |
| Nov 19, 2024 | $9.26 | $9.16 | $0.10 | 163,048.0 | -0.43% |
| Nov 18, 2024 | $9.26 | $9.07 | $0.19 | 201,834.0 | +1.54% |
| Nov 15, 2024 | $9.18 | $9.08 | $0.10 | 163,532.0 | -0.87% |
| Nov 14, 2024 | $9.27 | $9.16 | $0.11 | 138,540.0 | -0.16% |
| Nov 13, 2024 | $9.23 | $9.14 | $0.09 | 204,222.0 | -0.38% |
| Nov 12, 2024 | $9.41 | $9.22 | $0.19 | 177,404.0 | -2.43% |
| Nov 11, 2024 | $9.60 | $9.41 | $0.185 | 137,857.0 | -1.56% |
| Nov 08, 2024 | $9.62 | $9.52 | $0.10 | 299,326.0 | +0.21% |
| Nov 07, 2024 | $9.61 | $9.54 | $0.068 | 133,877.0 | -0.10% |
| Nov 06, 2024 | $9.62 | $9.47 | $0.1455 | 337,386.0 | +1.48% |
| Nov 05, 2024 | $9.48 | $9.36 | $0.1175 | 87,911.0 | +0.96% |
| Nov 04, 2024 | $9.44 | $9.35 | $0.09 | 130,275.0 | -0.64% |
| Nov 01, 2024 | $9.44 | $9.33 | $0.1088 | 161,358.0 | +1.07% |
| Oct 31, 2024 | $9.46 | $9.30 | $0.1613 | 171,223.0 | -0.96% |
| Oct 30, 2024 | $9.55 | $9.37 | $0.18 | 215,427.0 | +0.00% |
| Oct 29, 2024 | $9.47 | $9.40 | $0.065 | 126,796.0 | -0.21% |
Blackrock Resources Commodities Strategy Trust Stock (BCX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Blackrock Resources Commodities Strategy Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BCX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Blackrock Resources Commodities Strategy Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.
Blackrock Resources Commodities Strategy Trust Stock (BCX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $9.62 | $9.07 | $0.55 | 3,880,960.0 | +1.39% |
| Oct, 2024 | $9.74 | $9.30 | $0.44 | 3,921,404.0 | -2.92% |
| Sep, 2024 | $9.67 | $8.88 | $0.7899 | 4,785,937.0 | +3.45% |
| Aug, 2024 | $9.46 | $8.70 | $0.76 | 4,120,883.0 | -1.80% |
| Jul, 2024 | $9.52 | $9.10 | $0.415 | 3,825,097.0 | +2.83% |
| Jun, 2024 | $9.36 | $8.80 | $0.56 | 3,465,676.0 | -1.61% |
| May, 2024 | $9.58 | $9.13 | $0.45 | 4,820,688.0 | +1.41% |
| Apr, 2024 | $9.48 | $8.91 | $0.57 | 5,048,485.0 | +1.43% |
| Mar, 2024 | $9.09 | $8.30 | $0.79 | 8,000,264.0 | +9.27% |
| Feb, 2024 | $8.65 | $8.25 | $0.40 | 6,422,683.0 | -2.46% |
| Jan, 2024 | $9.03 | $8.32 | $0.71 | 8,682,594.0 | -4.05% |
Blackrock Resources Commodities Strategy Trust Stock (BCX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.17 | $8.52 | $0.65 | 6,595,614.0 | -0.34% |
| Nov, 2023 | $8.98 | $8.43 | $0.555 | 5,011,460.0 | +3.36% |
| Oct, 2023 | $9.22 | $8.58 | $0.64 | 5,451,153.0 | -6.41% |
| Sep, 2023 | $9.64 | $9.15 | $0.4899 | 4,046,870.0 | -2.75% |
| Aug, 2023 | $9.82 | $9.16 | $0.66 | 4,832,392.0 | -3.86% |
| Jul, 2023 | $9.87 | $8.83 | $1.04 | 9,422,945.0 | +8.60% |
| Jun, 2023 | $9.32 | $8.71 | $0.6107 | 7,643,325.0 | +4.01% |
| May, 2023 | $9.65 | $8.68 | $0.97 | 5,212,192.0 | -9.45% |
| Apr, 2023 | $9.90 | $9.31 | $0.59 | 3,853,808.0 | +0.94% |
| Mar, 2023 | $10.40 | $8.73 | $1.67 | 6,044,211.0 | -4.70% |
| Feb, 2023 | $10.59 | $9.86 | $0.725 | 4,150,202.0 | -5.03% |
| Jan, 2023 | $10.59 | $9.55 | $1.04 | 7,337,422.0 | +5.72% |
Blackrock Resources Commodities Strategy Trust Stock (BCX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $10.22 | $9.39 | $0.83 | 7,958,390.0 | -1.77% |
| Nov, 2022 | $10.19 | $9.10 | $1.09 | 5,739,058.0 | +8.21% |
| Oct, 2022 | $9.46 | $8.72 | $0.7414 | 5,540,705.0 | +7.94% |
| Sep, 2022 | $9.56 | $8.19 | $1.37 | 5,726,176.0 | -7.45% |
| Aug, 2022 | $9.85 | $8.90 | $0.95 | 4,248,993.0 | +2.29% |
| Jul, 2022 | $9.27 | $7.91 | $1.36 | 8,487,787.0 | +2.23% |
| Jun, 2022 | $11.24 | $8.67 | $2.57 | 7,008,378.0 | -16.93% |
| May, 2022 | $11.11 | $10.10 | $1.01 | 5,920,576.0 | +0.37% |
| Apr, 2022 | $11.62 | $9.95 | $1.67 | 6,725,275.0 | -2.45% |
| Mar, 2022 | $11.55 | $9.79 | $1.76 | 10,411,418.0 | +6.46% |
| Feb, 2022 | $10.38 | $9.71 | $0.6726 | 6,291,982.0 | +6.80% |
| Jan, 2022 | $10.20 | $9.00 | $1.20 | 7,154,591.0 | +3.85% |
0.60%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):