NYSE:BCX | Historical Stock Price | BlackRock Resources & Commodities Strategy Trust

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2011-03-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.28$6.88$11.05$17.76$28.52$45.822011-03-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$7.41$16.79676,700——
2020-12-30$7.55$17.10429,700——
2020-12-29$7.37$16.70494,300——
2020-12-28$7.40$16.76752,400——
2020-12-24$7.28$16.49178,300——
2020-12-23$7.27$16.47278,800——
2020-12-22$7.16$16.22262,000——
2020-12-21$7.25$16.42292,200——
2020-12-18$7.24$16.40327,100——
2020-12-17$7.33$16.60420,100——
2020-12-16$7.26$16.45285,800——
2020-12-15$7.26$16.45363,400——
2020-12-14$7.20$16.31442,900——
2020-12-11$7.29$16.42320,900——
2020-12-10$7.31$16.47753,400——
2020-12-09$7.15$16.11883,000——
2020-12-08$7.22$16.27304,600——
2020-12-07$7.13$16.06232,400——
2020-12-04$7.17$16.15307,700——
2020-12-03$6.98$15.73294,900——
2020-12-02$6.92$15.59271,100——
2020-12-01$6.86$15.45309,000——
2020-11-30$6.73$15.16268,100——
2020-11-27$6.90$15.55104,900——
2020-11-25$6.87$15.48292,500——
2020-11-24$6.92$15.59328,200——
2020-11-23$6.72$15.14272,700——
2020-11-20$6.57$14.80146,800——
2020-11-19$6.54$14.73284,900——
2020-11-18$6.51$14.67272,600——
2020-11-17$6.56$14.78251,200——
2020-11-16$6.50$14.64305,500——
2020-11-13$6.37$14.35232,000——
2020-11-12$6.22$13.92240,300——
2020-11-11$6.27$14.03316,000——
2020-11-10$6.32$14.15230,500——
2020-11-09$6.24$13.97436,100——
2020-11-06$6.00$13.43329,300——
2020-11-05$5.97$13.36184,900——
2020-11-04$5.82$13.03325,900——
2020-11-03$5.83$13.05342,200——
2020-11-02$5.75$12.87510,700——
2020-10-30$5.69$12.74389,200——
2020-10-29$5.75$12.87265,300——
2020-10-28$5.71$12.78451,600——
2020-10-27$5.82$13.03261,900——
2020-10-26$5.90$13.21195,000——
2020-10-23$6.02$13.48273,000——
2020-10-22$6.07$13.59242,000——
2020-10-21$6.02$13.48298,400——
2020-10-20$6.05$13.54228,000——
2020-10-19$6.02$13.48368,300——
2020-10-16$6.06$13.56457,000——
2020-10-15$6.05$13.54154,800——
2020-10-14$6.09$13.63310,900——
2020-10-13$6.09$13.54276,700——
2020-10-12$6.16$13.70313,700——
2020-10-09$6.18$13.74129,300——
2020-10-08$6.16$13.70175,200——
2020-10-07$6.08$13.52294,700——
2020-10-06$5.97$13.28263,600——
2020-10-05$6.03$13.41191,600——
2020-10-02$5.96$13.25201,400——
2020-10-01$5.91$13.14229,000——
2020-09-30$5.95$13.23427,200——
2020-09-29$5.96$13.25271,300——
2020-09-28$6.01$13.36245,900——
2020-09-25$5.95$13.23218,200——
2020-09-24$5.97$13.28224,100——
2020-09-23$5.97$13.28262,300——
2020-09-22$6.16$13.70231,300——
2020-09-21$6.15$13.68238,100——
2020-09-18$6.34$14.10159,300——
2020-09-17$6.38$14.19185,000——
2020-09-16$6.43$14.30189,600——
2020-09-15$6.34$14.10271,400——
2020-09-14$6.36$14.14213,200——
2020-09-11$6.31$13.94238,400——
2020-09-10$6.30$13.92152,300——
2020-09-09$6.36$14.05156,200——
2020-09-08$6.28$13.88196,700——
2020-09-04$6.39$14.12279,800——
2020-09-03$6.44$14.23230,700——
2020-09-02$6.57$14.52192,800——
2020-09-01$6.53$14.43222,400——
2020-08-31$6.51$14.38239,900——
2020-08-28$6.56$14.50223,900——
2020-08-27$6.51$14.38195,800——
2020-08-26$6.47$14.30174,300——
2020-08-25$6.49$14.34199,600——
2020-08-24$6.48$14.32289,000——
2020-08-21$6.46$14.27209,200——
2020-08-20$6.49$14.34371,600——
2020-08-19$6.55$14.47225,600——
2020-08-18$6.62$14.63182,500——
2020-08-17$6.67$14.74257,300——
2020-08-14$6.53$14.43113,600——
2020-08-13$6.52$14.41227,300——
2020-08-12$6.57$14.43287,600——
2020-08-11$6.58$14.45293,700——
2020-08-10$6.58$14.45266,700——
2020-08-07$6.48$14.23271,300——
2020-08-06$6.52$14.32259,700——
2020-08-05$6.55$14.38391,000——
2020-08-04$6.40$14.06238,100——
2020-08-03$6.33$13.90391,500——
2020-07-31$6.35$13.95256,300——
2020-07-30$6.35$13.95237,700——
2020-07-29$6.53$14.34447,100——
2020-07-28$6.45$14.17274,400——
2020-07-27$6.51$14.30455,900——
2020-07-24$6.33$13.90285,700——
2020-07-23$6.31$13.86262,800——
2020-07-22$6.30$13.84455,800——
2020-07-21$6.42$14.10384,900——
2020-07-20$6.25$13.73288,500——
2020-07-17$6.29$13.81237,100——
2020-07-16$6.23$13.68321,000——
2020-07-15$6.28$13.79393,700——
2020-07-14$6.20$13.62283,500——
2020-07-13$6.13$13.37237,100——
2020-07-10$6.13$13.37236,800——
2020-07-09$6.02$13.13319,100——
2020-07-08$6.13$13.37192,800——
2020-07-07$6.06$13.22446,300——
2020-07-06$6.22$13.57286,200——
2020-07-02$6.11$13.33195,300——
2020-07-01$6.08$13.27170,800——
2020-06-30$6.13$13.37320,800——
2020-06-29$6.04$13.18207,100——
2020-06-26$5.94$12.96244,400——
2020-06-25$6.08$13.27186,300——
2020-06-24$6.01$13.11370,300——
2020-06-23$6.13$13.37228,900——
2020-06-22$6.11$13.33164,700——
2020-06-19$6.05$13.20301,400——
2020-06-18$6.13$13.37332,600——
2020-06-17$6.21$13.55505,100——
2020-06-16$6.20$13.53439,600——
2020-06-15$6.07$13.24338,800——
2020-06-12$6.09$13.29304,500——
2020-06-11$5.97$12.94577,700——
2020-06-10$6.39$13.85392,500——
2020-06-09$6.45$13.98255,200——
2020-06-08$6.59$14.28395,400——
2020-06-05$6.53$14.15367,000——
2020-06-04$6.32$13.70229,400——
2020-06-03$6.33$13.72780,100——
2020-06-02$6.14$13.31233,800——
2020-06-01$6.08$13.18268,700——
2020-05-29$5.94$12.87331,800——
2020-05-28$5.88$12.74511,300——
2020-05-27$5.91$12.81329,100——
2020-05-26$5.88$12.74363,600——
2020-05-22$5.78$12.53377,800——
2020-05-21$5.73$12.42542,900——
2020-05-20$5.78$12.53326,200——
2020-05-19$5.64$12.22383,400——
2020-05-18$5.70$12.35557,200——
2020-05-15$5.43$11.77422,800——
2020-05-14$5.39$11.68481,700——
2020-05-13$5.37$11.55874,800——
2020-05-12$5.54$11.92432,700——
2020-05-11$5.66$12.18151,800——
2020-05-08$5.78$12.43309,500——
2020-05-07$5.62$12.09229,600——
2020-05-06$5.48$11.79267,800——
2020-05-05$5.58$12.00333,300——
2020-05-04$5.56$11.96322,300——
2020-05-01$5.49$11.81592,800——
2020-04-30$5.59$12.02680,600——
2020-04-29$5.81$12.501,124,300——
2020-04-28$5.69$12.24508,800——
2020-04-27$5.58$12.00324,600——
2020-04-24$5.56$11.96309,300——
2020-04-23$5.52$11.87330,700——
2020-04-22$5.40$11.62653,100——
2020-04-21$5.20$11.19566,300——
2020-04-20$5.28$11.36465,200——
2020-04-17$5.50$11.83454,900——
2020-04-16$5.26$11.31290,600——
2020-04-15$5.34$11.49352,200——
2020-04-14$5.50$11.83446,400——
2020-04-13$5.63$12.00476,100——
2020-04-09$5.55$11.83458,200——
2020-04-08$5.48$11.68614,200——
2020-04-07$5.20$11.08544,700——
2020-04-06$5.14$10.95515,200——
2020-04-03$4.99$10.63536,500——
2020-04-02$5.20$11.08684,400——
2020-04-01$5.00$10.66727,900——
2020-03-31$5.04$10.74945,100——
2020-03-30$5.03$10.72687,600——
2020-03-27$4.93$10.51362,500——
2020-03-26$5.13$10.93485,200——
2020-03-25$5.01$10.681,415,400——
2020-03-24$4.51$9.611,126,600——
2020-03-23$3.97$8.461,216,300——
2020-03-20$3.90$8.311,284,000——
2020-03-19$3.90$8.31740,500——
2020-03-18$3.55$7.571,157,100——
2020-03-17$4.35$9.271,546,800——
2020-03-16$4.23$9.02770,900——
2020-03-13$4.81$10.251,206,100——
2020-03-12$4.46$9.391,062,500——
2020-03-11$5.21$10.971,245,700——
2020-03-10$5.74$12.09732,600——
2020-03-09$5.65$11.90846,200——
2020-03-06$6.43$13.54504,800——
2020-03-05$6.62$13.94585,500——
2020-03-04$6.79$14.30405,900——
2020-03-03$6.59$13.88652,300——
2020-03-02$6.69$14.09681,700——
2020-02-28$6.62$13.941,510,100——
2020-02-27$6.64$13.991,216,900——
2020-02-26$7.13$15.02503,000——
2020-02-25$7.21$15.19829,300——
2020-02-24$7.49$15.78435,100——
2020-02-21$7.68$16.18205,100——
2020-02-20$7.67$16.16286,600——
2020-02-19$7.69$16.20175,800——
2020-02-18$7.64$16.09306,000——
2020-02-14$7.69$16.20186,600——
2020-02-13$7.68$16.18175,900——
2020-02-12$7.80$16.32227,500——
2020-02-11$7.76$16.24198,800——
2020-02-10$7.61$15.92280,200——
2020-02-07$7.65$16.01217,700——
2020-02-06$7.72$16.15179,800——
2020-02-05$7.75$16.22228,200——
2020-02-04$7.62$15.94371,400——
2020-02-03$7.48$15.65364,900——
2020-01-31$7.51$15.71438,000——
2020-01-30$7.67$16.05305,500——
2020-01-29$7.70$16.11671,700——
2020-01-28$7.73$16.17287,800——
2020-01-27$7.78$16.28393,000——
2020-01-24$7.94$16.61304,800——
2020-01-23$8.00$16.74784,300——
2020-01-22$8.11$16.97409,700——
2020-01-21$8.12$16.99428,800——
2020-01-17$8.05$16.84283,700——
2020-01-16$8.07$16.88215,300——
2020-01-15$8.15$17.05341,900——
2020-01-14$8.08$16.911,111,600——
2020-01-13$7.94$16.50291,700——
2020-01-10$7.90$16.42236,200——
2020-01-09$7.95$16.52337,700——
2020-01-08$7.98$16.59338,400——
2020-01-07$8.04$16.71372,700——
2020-01-06$8.11$16.86445,600——
2020-01-03$8.15$16.94391,500——
2020-01-02$8.12$16.88437,100——