BlackRock Resources Historical Stock Prices

BCX 
$6.51
*  
0.08
1.21%
Get BCX Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading BCX now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-NOV-2015 TO 04-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  6.54  6.62  6.48  6.51 264,772
02/04/2016 6.44 6.6 6.43 6.59 566,721
02/03/2016 6.22 6.39 6.14 6.38 402,147
02/02/2016 6.1 6.24 6.06 6.18 506,357
02/01/2016 6.36 6.44 6.313 6.42 483,739
01/29/2016 6.3 6.44 6.26 6.43 556,065
01/28/2016 6.22 6.29 6.1601 6.26 711,869
01/27/2016 6.16 6.26 6.105 6.13 270,580
01/26/2016 6.03 6.23 6.02 6.19 620,034
01/25/2016 6.03 6.09 5.95 5.96 568,229
01/22/2016 6.06 6.12 6 6.1 732,298
01/21/2016 5.71 5.94 5.67 5.91 788,288
01/20/2016 5.8 5.829 5.57 5.75 584,000
01/19/2016 6.03 6.06 5.89 5.92 512,550
01/15/2016 5.99 6.07 5.95 6.01 674,717
01/14/2016 6.08 6.24 6.01 6.19 817,507
01/13/2016 6.18 6.28 6.01 6.06 576,601
01/12/2016 6.34 6.3699 6.11 6.22 1,045,411
01/11/2016 6.51 6.54 6.18 6.26 1,022,923
01/08/2016 6.61 6.6398 6.49 6.53 504,522
01/07/2016 6.69 6.74 6.55 6.59 609,077
01/06/2016 6.91 6.94 6.75 6.8 627,879
01/05/2016 7.11 7.15 7.03 7.07 339,279
01/04/2016 7.02 7.09 6.97 7.08 370,066
12/31/2015 7.08 7.19 7.0681 7.11 983,540
12/30/2015 7.06 7.08 7.05 7.07 453,514
12/29/2015 7.04 7.1073 7.04 7.09 724,562
12/28/2015 7.01 7.06 6.95 7.02 944,935
12/24/2015 6.98 7.08 6.98 7.07 364,409
12/23/2015 6.84 7.02 6.84 6.98 940,673
12/22/2015 6.66 6.8 6.66 6.78 1,427,040
12/21/2015 6.61 6.71 6.61 6.65 1,137,267
12/18/2015 6.64 6.71 6.59 6.62 824,188
12/17/2015 6.75 6.79 6.62 6.63 816,706
12/16/2015 6.66 6.81 6.63 6.77 833,056
12/15/2015 6.64 6.77 6.6315 6.73 739,121
12/14/2015 6.69 6.72 6.59 6.61 997,302
12/11/2015 6.78 6.82 6.73 6.74 568,223
12/10/2015 6.79 6.91 6.79 6.87 413,014
12/09/2015 6.86 6.96 6.8 6.83 603,504
12/08/2015 6.73 6.8091 6.67 6.78 708,251
12/07/2015 7.03 7.09 6.77 6.82 1,425,244
12/04/2015 7.1 7.13 7.055 7.09 637,623
12/03/2015 7.15 7.16 7.0801 7.12 448,193
12/02/2015 7.12 7.16 7.071 7.1 760,438
12/01/2015 7.12 7.18 7.12 7.15 582,845
11/30/2015 7.19 7.19 7.11 7.13 504,311
11/27/2015 7.15 7.1785 7.1 7.12 257,657
11/25/2015 7.1 7.18 7.08 7.16 545,701
11/24/2015 7.12 7.17 7.07 7.14 460,499
11/23/2015 7.05 7.12 7.05 7.09 442,498
11/20/2015 7.13 7.1799 7.09 7.09 329,554
11/19/2015 7.19 7.2 7.14 7.16 397,498
11/18/2015 7.05 7.17 7.05 7.16 478,666
11/17/2015 7.1 7.15 7.02 7.04 782,527
11/16/2015 7.05 7.19 7.05 7.18 254,664
11/13/2015 7.06 7.1599 7.02 7.07 274,498
11/12/2015 7.2 7.2 7.08 7.08 466,865
11/11/2015 7.41 7.4353 7.31 7.35 367,624
11/10/2015 7.46 7.49 7.39 7.42 292,786
11/09/2015 7.54 7.62 7.46 7.49 427,524
11/06/2015 7.61 7.69 7.57 7.6 298,488
11/05/2015 7.79 7.83 7.72 7.73 284,962
11/04/2015 7.92 7.93 7.8002 7.82 310,690
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?