BlackRock Resources Common Shares of Beneficial Interest (BCX)

11.91
-0.11 (-0.92%)
NYSE · Last Trade: Nov 1st, 6:57 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BlackRock Resources Common Shares of Beneficial Interest (BCX)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202612.0412.0611.8311.91330,10111.91
10/29/202611.9912.0411.9112.02140,85112.02
10/28/202611.8511.9611.8011.94119,40111.94
10/27/202611.8611.9411.7811.88135,26511.88
10/26/202611.8512.0111.7911.81238,94011.81
10/23/202611.8311.9211.7911.86148,56911.86
10/22/202612.0012.1611.8411.86187,62311.86
10/21/202612.1012.1712.0412.07132,26912.07
10/20/202612.1812.2512.0412.18197,98312.18
10/19/202612.3012.3912.1012.20205,70112.20
10/16/202612.0912.2812.0912.27120,63712.27
10/15/202612.1512.1912.0512.09112,38412.09
10/14/202612.2512.2812.1412.25139,81012.18
10/13/202612.3112.3512.2212.34135,24312.27
10/12/202612.1612.2712.1612.2255,37112.15
10/09/202612.0112.2511.9412.16170,97612.09
10/08/202611.8711.9611.8011.92129,36911.85
10/07/202611.9111.9511.7511.78182,29511.71
10/06/202611.9512.0411.8112.00168,56311.93
10/05/202611.9512.0011.8611.90141,71711.83
10/02/202611.9511.9611.8111.90150,72711.83
10/01/202611.7611.9111.6411.82238,14411.75
9/30/202612.0312.0811.8611.87143,24611.80
9/29/202611.9111.9811.8611.93139,25611.86
9/28/202612.0512.0511.9411.98174,75211.91
9/25/202612.1212.1712.0612.07153,40512.00
9/24/202612.2612.3112.1612.21136,91912.14
9/23/202612.3012.3312.2412.29107,87912.22
9/22/202612.2312.4112.2212.3895,96912.31
9/21/202612.4712.5312.1412.27167,18312.20
9/18/202612.5412.7212.3612.47110,47812.40
9/17/202612.4512.7312.4512.49131,29312.42
9/16/202612.7213.0012.3012.38164,50612.31
9/15/202612.6212.8812.5612.73195,43412.66
9/14/202612.9012.9412.6512.70143,35912.56
9/11/202613.0013.0812.8212.92128,81812.78
9/10/202613.0913.2212.9212.99134,34712.84
9/09/202613.2813.3413.1213.18244,21413.03
9/08/202613.1513.2513.0913.21119,71813.06
9/04/202613.1013.1012.9213.06109,91312.91
9/03/202613.2813.3313.0213.09221,18212.94
9/02/202613.2513.3313.1113.17142,74713.02
9/01/202613.3113.3313.2013.25187,34213.10
8/31/202613.0813.3513.0513.35232,68913.20
8/28/202613.0813.1512.9313.01124,70912.86
8/27/202613.0613.1012.9213.06138,17112.91
8/26/202613.1913.2613.0013.13168,11012.98
8/25/202613.1113.3113.0713.21160,75113.06
8/24/202613.1713.3013.0913.13192,13312.98
8/21/202613.1213.2213.0513.21180,55013.06
8/20/202612.8913.0612.8412.98150,30612.83
8/19/202612.6712.8912.6412.88191,26812.74
8/18/202612.7912.8512.5312.57155,58012.43
8/17/202612.6612.7912.6212.75139,24212.61
8/14/202612.5812.7112.5812.6594,61312.51
8/13/202612.5912.6312.4712.60105,54812.39
8/12/202612.7212.7512.6112.66118,38512.45
8/11/202612.6812.7212.5512.65129,56312.44
8/10/202612.2112.6412.1412.62194,47112.41
8/07/202612.0812.2512.0612.11182,37311.91
8/06/202612.0112.0711.9412.03121,94711.83
8/05/202612.0012.1411.9511.99116,24911.79
8/04/202611.8612.0011.8611.89113,58311.69
8/03/202612.0512.0511.8311.86183,37211.66