BlackRock Resources Stock Price History
NYSE: BCXFinanceFinance/Investors ServicesUSD
12.16+0.24 (+2.01%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BCX price history at a glance
The price history for BlackRock Resources (BCX) on this page begins on March 28, 2011, when the stock closed at $20.01; it most recently closed at $11.92 on October 5, 2026. The highest price in this record is $20.14, reached on April 4, 2011; the latest close is 40.8% below that peak. Across the 14 complete calendar years in the table, BCX finished higher in 7 and lower in 7. Its best year was 2025 (+28.1%) and its worst was 2015 (-27.5%).
Over roughly 16 years the share price changed -40.4%, a -3.3% compound annual price return (excluding dividends). In the last 12 months alone, BCX has gained 15.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2011
- $20.14
- Date of high
- Apr 4, 2011
- Low since 2011
- $3.27
- Date of low
- Mar 16, 2020
- 52-week high
- $13.86
- 52-week low
- $9.68
- IPO year
- 2011
- Last close
- $11.92
BCX returns
1 week
+0.85%
1 month
-9.77%
3 months
+4.75%
6 months
-3.87%
Year to date
+8.56%
1 year
+15.39%
3 years
+32.44%
5 years
+25.34%
BCX price return, excluding dividends.
BCX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.92 | +6.33% |
| 2025 | 11.21 | +28.11% |
| 2024 | 8.75 | -1.46% |
| 2023 | 8.88 | -10.93% |
| 2022 | 9.97 | +6.63% |
| 2021 | 9.35 | +26.18% |
| 2020 | 7.41 | -9.08% |
| 2019 | 8.15 | +11.95% |
| 2018 | 7.28 | -25.49% |
| 2017 | 9.77 | +18.14% |
| 2016 | 8.27 | +16.32% |
| 2015 | 7.11 | -27.52% |
| 2014 | 9.81 | -14.99% |
| 2013 | 11.54 | -13.69% |
| 2012 | 13.37 | +0.68% |
| 2011* | 13.28 | -33.63% |
* Partial year: the record begins after the start of 2011; return measured from the first available close.
2026 return is year to date.
BCX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.87 | 11.96 | 11.80 | 11.92 | +1.19% | |
| 11.91 | 11.95 | 11.75 | 11.78 | -1.83% | |
| 11.95 | 12.04 | 11.81 | 12.00 | +0.84% | |
| 11.95 | 12.00 | 11.86 | 11.90 | 0.00% | |
| 11.96 | 11.96 | 11.81 | 11.90 | +0.68% | |
| 11.76 | 11.91 | 11.64 | 11.82 | -0.42% | |
| 12.03 | 12.08 | 11.86 | 11.87 | -0.50% | |
| 11.91 | 11.99 | 11.86 | 11.93 | -0.42% | |
| 12.05 | 12.05 | 11.94 | 11.98 | -0.75% | |
| 12.12 | 12.17 | 12.06 | 12.07 | -1.15% | |
| 12.26 | 12.31 | 12.16 | 12.21 | -0.65% | |
| 12.30 | 12.33 | 12.24 | 12.29 | -0.73% | |
| 12.23 | 12.41 | 12.23 | 12.38 | +0.90% | |
| 12.47 | 12.53 | 12.14 | 12.27 | -1.60% | |
| 12.54 | 12.72 | 12.36 | 12.47 | -0.16% | |
| 12.45 | 12.73 | 12.45 | 12.49 | +0.89% | |
| 12.72 | 13.00 | 12.30 | 12.38 | -2.75% | |
| 12.62 | 12.88 | 12.56 | 12.73 | +0.24% | |
| 12.90 | 12.94 | 12.65 | 12.70 | -1.70% | |
| 13.00 | 13.08 | 12.82 | 12.92 | -0.54% | |
| 13.09 | 13.22 | 12.92 | 12.99 | -1.44% | |
| 13.28 | 13.34 | 13.12 | 13.18 | -0.23% | |
| 13.15 | 13.25 | 13.09 | 13.21 | +1.15% | |
| 13.10 | 13.10 | 12.92 | 13.06 | -0.23% | |
| 13.28 | 13.33 | 13.02 | 13.09 | -0.61% | |
| 13.25 | 13.33 | 13.11 | 13.17 | -0.60% | |
| 13.31 | 13.33 | 13.20 | 13.25 | -0.75% | |
| 13.08 | 13.35 | 13.05 | 13.35 | +2.61% | |
| 13.08 | 13.15 | 12.93 | 13.01 | -0.38% | |
| 13.06 | 13.10 | 12.92 | 13.06 | -0.53% | |
| 13.19 | 13.26 | 13.00 | 13.13 | -0.61% | |
| 13.11 | 13.31 | 13.07 | 13.21 | +0.61% | |
| 13.17 | 13.30 | 13.09 | 13.13 | -0.61% | |
| 13.12 | 13.22 | 13.05 | 13.21 | +1.77% | |
| 12.89 | 13.06 | 12.84 | 12.98 | +0.78% | |
| 12.67 | 12.89 | 12.64 | 12.88 | +2.47% | |
| 12.79 | 12.85 | 12.53 | 12.57 | -1.41% | |
| 12.66 | 12.79 | 12.62 | 12.75 | +0.79% | |
| 12.58 | 12.71 | 12.58 | 12.65 | +0.40% | |
| 12.59 | 12.64 | 12.47 | 12.60 | -0.47% | |
| 12.72 | 12.75 | 12.61 | 12.66 | +0.08% | |
| 12.68 | 12.72 | 12.55 | 12.65 | +0.24% | |
| 12.21 | 12.64 | 12.14 | 12.62 | +4.21% | |
| 12.08 | 12.25 | 12.07 | 12.11 | +0.67% | |
| 12.01 | 12.07 | 11.94 | 12.03 | +0.33% | |
| 12.00 | 12.14 | 11.95 | 11.99 | +0.84% | |
| 11.86 | 12.00 | 11.86 | 11.89 | +0.25% | |
| 12.05 | 12.05 | 11.83 | 11.86 | -1.58% | |
| 11.96 | 12.08 | 11.83 | 12.05 | +1.86% | |
| 11.80 | 11.92 | 11.69 | 11.83 | +0.68% | |
| 11.76 | 11.79 | 11.62 | 11.75 | +0.51% | |
| 11.71 | 11.78 | 11.53 | 11.69 | -0.34% | |
| 11.73 | 11.78 | 11.66 | 11.73 | -0.51% | |
| 11.87 | 11.91 | 11.75 | 11.79 | -0.51% | |
| 11.73 | 11.90 | 11.73 | 11.85 | +0.85% | |
| 11.69 | 11.97 | 11.64 | 11.75 | +1.91% | |
| 11.54 | 11.66 | 11.51 | 11.53 | +0.70% | |
| 11.45 | 11.48 | 11.36 | 11.45 | +0.53% | |
| 11.49 | 11.55 | 11.36 | 11.39 | -0.78% | |
| 11.42 | 11.50 | 11.42 | 11.48 | -0.17% | |
| 11.63 | 11.73 | 11.48 | 11.50 | -1.20% | |
| 11.68 | 11.82 | 11.63 | 11.64 | +0.69% | |
| 11.44 | 11.66 | 11.42 | 11.56 | +1.58% | |
| 11.45 | 11.53 | 11.30 | 11.38 | 0.00% | |
| 11.59 | 11.59 | 11.25 | 11.38 | -1.30% | |
| 11.61 | 11.63 | 11.47 | 11.53 | -0.77% | |
| 11.46 | 11.63 | 11.41 | 11.62 | +2.11% | |
| 11.51 | 11.63 | 11.38 | 11.38 | -0.70% | |
| 11.41 | 11.49 | 11.33 | 11.46 | +1.78% | |
| 11.33 | 11.39 | 11.21 | 11.26 | -0.44% | |
| 11.00 | 11.46 | 10.99 | 11.31 | +3.29% | |
| 10.96 | 11.00 | 10.85 | 10.95 | +1.20% | |
| 10.90 | 10.99 | 10.81 | 10.82 | -1.01% | |
| 10.85 | 11.00 | 10.82 | 10.93 | +1.02% | |
| 11.24 | 11.24 | 10.79 | 10.82 | -4.75% | |
| 11.47 | 11.50 | 11.26 | 11.36 | -1.05% | |
| 11.60 | 11.64 | 11.40 | 11.48 | -0.78% | |
| 11.63 | 11.64 | 11.43 | 11.57 | -0.60% | |
| 11.73 | 11.89 | 11.60 | 11.64 | -0.60% | |
| 11.63 | 11.79 | 11.62 | 11.71 | +1.12% | |
| 11.69 | 11.93 | 11.58 | 11.58 | -2.11% | |
| 11.80 | 11.95 | 11.80 | 11.83 | +0.17% | |
| 11.74 | 11.85 | 11.67 | 11.81 | +1.81% | |
| 11.61 | 12.04 | 11.57 | 11.60 | -0.26% | |
| 11.85 | 11.91 | 11.47 | 11.63 | -0.68% | |
| 11.78 | 11.98 | 11.65 | 11.71 | +0.60% | |
| 12.00 | 12.02 | 11.64 | 11.64 | -3.24% | |
| 11.99 | 12.15 | 11.96 | 12.03 | 0.00% | |
| 12.15 | 12.21 | 12.03 | 12.03 | -1.31% | |
| 12.05 | 12.25 | 12.05 | 12.19 | +1.58% | |
| 12.05 | 12.15 | 11.96 | 12.00 | -0.58% | |
| 12.08 | 12.12 | 11.97 | 12.07 | +0.25% | |
| 11.89 | 12.05 | 11.88 | 12.04 | +0.92% | |
| 12.00 | 12.02 | 11.90 | 11.93 | -1.40% | |
| 12.02 | 12.20 | 12.02 | 12.10 | +0.50% | |
| 12.02 | 12.09 | 11.96 | 12.04 | -0.08% | |
| 12.04 | 12.13 | 11.88 | 12.05 | -0.66% | |
| 12.04 | 12.17 | 12.00 | 12.13 | +0.66% | |
| 12.07 | 12.07 | 11.90 | 12.05 | 0.00% | |
| 11.94 | 12.06 | 11.92 | 12.05 | +1.43% | |
| 12.13 | 12.14 | 11.88 | 11.88 | -3.26% | |
| 12.50 | 12.50 | 12.28 | 12.28 | -1.68% | |
| 12.48 | 12.61 | 12.42 | 12.49 | 0.00% | |
| 12.58 | 12.58 | 12.42 | 12.49 | -0.16% | |
| 12.39 | 12.57 | 12.35 | 12.51 | +2.12% | |
| 12.24 | 12.34 | 12.20 | 12.25 | +0.66% | |
| 12.38 | 12.43 | 12.17 | 12.17 | -1.62% | |
| 12.53 | 12.60 | 12.36 | 12.37 | -1.43% | |
| 12.50 | 12.60 | 12.48 | 12.55 | +1.13% | |
| 12.41 | 12.50 | 12.32 | 12.41 | +0.32% | |
| 12.46 | 12.48 | 12.32 | 12.37 | -0.40% | |
| 12.21 | 12.45 | 12.16 | 12.42 | +2.48% | |
| 12.05 | 12.19 | 12.03 | 12.12 | +0.58% | |
| 12.11 | 12.17 | 11.96 | 12.05 | -0.17% | |
| 12.20 | 12.24 | 12.06 | 12.07 | -0.41% | |
| 12.15 | 12.24 | 12.04 | 12.12 | -0.08% | |
| 12.13 | 12.23 | 12.02 | 12.13 | -0.33% | |
| 12.15 | 12.24 | 12.12 | 12.17 | +0.75% | |
| 12.20 | 12.21 | 12.05 | 12.08 | -1.15% | |
| 12.20 | 12.28 | 12.08 | 12.22 | +0.25% | |
| 12.37 | 12.37 | 12.05 | 12.19 | -2.17% | |
| 12.34 | 12.53 | 12.33 | 12.46 | +1.05% | |
| 12.48 | 12.52 | 12.33 | 12.33 | -1.91% | |
| 12.67 | 12.70 | 12.53 | 12.57 | -0.55% | |
| 12.52 | 12.70 | 12.48 | 12.64 | +1.28% | |
| 12.41 | 12.57 | 12.41 | 12.48 | +0.65% | |
| 12.30 | 12.57 | 12.30 | 12.40 | 0.00% | |
| 12.30 | 12.46 | 12.21 | 12.40 | +1.14% | |
| 12.21 | 12.47 | 12.18 | 12.26 | +0.16% | |
| 12.23 | 12.30 | 12.13 | 12.24 | -0.33% | |
| 12.17 | 12.35 | 12.13 | 12.28 | +0.49% | |
| 12.11 | 12.34 | 12.01 | 12.22 | +1.41% | |
| 12.11 | 12.37 | 11.97 | 12.05 | +1.43% | |
| 12.13 | 12.19 | 11.72 | 11.88 | -0.17% | |
| 11.97 | 12.03 | 11.86 | 11.90 | +0.25% | |
| 11.82 | 12.00 | 11.82 | 11.87 | -0.25% | |
| 11.84 | 11.97 | 11.72 | 11.90 | +1.54% | |
| 11.42 | 11.82 | 11.40 | 11.72 | +1.74% | |
| 11.37 | 11.61 | 11.32 | 11.52 | +1.32% | |
| 11.75 | 11.82 | 11.30 | 11.37 | -3.81% | |
| 11.73 | 11.90 | 11.69 | 11.82 | -1.50% | |
| 12.14 | 12.16 | 11.97 | 12.00 | -1.64% | |
| 12.20 | 12.54 | 12.17 | 12.20 | +0.41% | |
| 12.25 | 12.31 | 12.06 | 12.15 | +0.16% | |
| 12.45 | 12.45 | 12.07 | 12.13 | -2.41% | |
| 12.46 | 12.54 | 12.33 | 12.43 | +0.08% | |
| 12.40 | 12.48 | 12.28 | 12.42 | +0.65% | |
| 12.36 | 12.50 | 12.24 | 12.34 | +0.24% | |
| 12.14 | 12.39 | 12.09 | 12.31 | +0.33% | |
| 12.33 | 12.47 | 12.19 | 12.27 | -1.21% | |
| 12.74 | 12.80 | 12.32 | 12.42 | -2.66% | |
| 13.07 | 13.13 | 12.76 | 12.76 | -2.07% | |
| 13.51 | 13.53 | 12.80 | 13.03 | -4.47% | |
| 13.81 | 13.86 | 13.50 | 13.64 | +0.59% | |
| 13.40 | 13.61 | 13.34 | 13.56 | +1.80% | |
| 13.10 | 13.32 | 13.00 | 13.32 | +1.68% | |
| 13.15 | 13.20 | 13.02 | 13.10 | +0.38% | |
| 12.90 | 13.07 | 12.85 | 13.05 | +1.71% | |
| 12.72 | 12.84 | 12.66 | 12.83 | +0.63% | |
| 12.61 | 12.76 | 12.59 | 12.75 | +0.63% | |
| 12.85 | 12.86 | 12.57 | 12.67 | -0.78% | |
| 12.83 | 12.89 | 12.74 | 12.77 | -0.23% | |
| 12.85 | 12.99 | 12.52 | 12.80 | -2.66% | |
| 13.10 | 13.15 | 12.98 | 13.15 | -0.08% | |
| 13.35 | 13.37 | 12.97 | 13.16 | -0.90% | |
| 13.05 | 13.28 | 13.01 | 13.28 | +2.55% | |
| 12.92 | 12.96 | 12.79 | 12.95 | +0.70% | |
| 12.69 | 12.88 | 12.61 | 12.86 | +2.06% | |
| 12.35 | 12.66 | 12.28 | 12.60 | +2.19% | |
| 12.53 | 12.53 | 12.24 | 12.33 | -2.76% | |
| 12.76 | 12.78 | 12.48 | 12.68 | +0.08% | |
| 12.19 | 12.67 | 12.13 | 12.67 | +4.62% | |
| 12.25 | 12.25 | 11.86 | 12.11 | -2.89% | |
| 12.87 | 12.87 | 12.22 | 12.47 | -3.11% | |
| 12.90 | 13.05 | 12.66 | 12.87 | +0.55% | |
| 12.65 | 12.81 | 12.61 | 12.80 | +1.83% | |
| 12.61 | 12.64 | 12.50 | 12.57 | +0.24% | |
| 12.56 | 12.62 | 12.50 | 12.54 | +0.80% | |
| 12.38 | 12.46 | 12.37 | 12.44 | +1.06% | |
| 12.22 | 12.32 | 12.18 | 12.31 | +1.74% | |
| 11.93 | 12.15 | 11.93 | 12.10 | +1.85% | |
| 11.86 | 11.92 | 11.80 | 11.88 | 0.00% | |
| 11.79 | 11.92 | 11.76 | 11.88 | +0.59% | |
| 11.81 | 11.88 | 11.74 | 11.81 | -0.17% | |
| 11.71 | 11.87 | 11.71 | 11.83 | +1.28% | |
| 11.57 | 11.78 | 11.56 | 11.68 | +1.57% | |
| 11.39 | 11.58 | 11.39 | 11.50 | +0.97% | |
| 11.41 | 11.50 | 11.39 | 11.39 | +0.26% | |
| 11.30 | 11.36 | 11.25 | 11.36 | +0.26% | |
| 11.44 | 11.44 | 11.25 | 11.33 | -0.61% | |
| 11.33 | 11.42 | 11.31 | 11.40 | +0.53% | |
| 11.39 | 11.48 | 11.21 | 11.34 | +1.16% | |
| 11.14 | 11.25 | 11.07 | 11.21 | +2.09% | |
| 11.15 | 11.15 | 10.91 | 10.98 | -0.54% | |
| 10.82 | 11.04 | 10.78 | 11.04 | +2.22% | |
| 11.03 | 11.07 | 10.80 | 10.80 | -2.44% | |
| 11.02 | 11.09 | 11.00 | 11.07 | +0.54% | |
| 11.08 | 11.08 | 11.00 | 11.01 | -0.54% | |
| 10.90 | 11.07 | 10.87 | 11.07 | +1.84% | |
| 10.85 | 10.87 | 10.82 | 10.87 | +0.37% | |
| 10.74 | 10.85 | 10.74 | 10.83 | +0.93% | |
| 10.77 | 10.90 | 10.64 | 10.73 | +0.19% | |
| 10.71 | 10.77 | 10.68 | 10.71 | +0.56% | |
| 10.73 | 10.78 | 10.64 | 10.65 | -1.11% | |
| 10.86 | 10.92 | 10.68 | 10.77 | -0.19% | |
| 11.03 | 11.07 | 10.78 | 10.79 | -1.73% | |
| 10.72 | 11.04 | 10.64 | 10.98 | +2.04% | |
| 10.65 | 10.76 | 10.58 | 10.76 | +1.13% | |
| 10.53 | 10.64 | 10.46 | 10.64 | +1.04% | |
| 10.65 | 10.65 | 10.48 | 10.53 | -1.22% | |
| 10.70 | 10.73 | 10.56 | 10.66 | +0.09% | |
| 10.58 | 10.65 | 10.46 | 10.65 | +0.85% | |
| 10.45 | 10.60 | 10.44 | 10.56 | +1.44% | |
| 10.53 | 10.54 | 10.30 | 10.41 | -0.48% | |
| 10.38 | 10.52 | 10.35 | 10.46 | +1.06% | |
| 10.35 | 10.39 | 10.26 | 10.35 | +0.98% | |
| 10.00 | 10.31 | 9.99 | 10.25 | +2.60% | |
| 9.89 | 9.99 | 9.81 | 9.99 | +1.63% | |
| 9.76 | 9.89 | 9.75 | 9.83 | +1.03% | |
| 9.75 | 9.82 | 9.71 | 9.73 | -0.21% | |
| 9.90 | 9.97 | 9.73 | 9.75 | -0.81% | |
| 9.91 | 9.95 | 9.83 | 9.83 | -0.81% | |
| 9.90 | 10.00 | 9.87 | 9.91 | -0.30% | |
| 10.06 | 10.21 | 9.91 | 9.94 | -1.29% | |
| 10.20 | 10.20 | 10.03 | 10.07 | -2.23% | |
| 10.32 | 10.37 | 10.28 | 10.30 | +0.19% | |
| 10.29 | 10.34 | 10.24 | 10.28 | -0.29% | |
| 10.18 | 10.32 | 10.16 | 10.31 | +1.48% | |
| 10.06 | 10.16 | 10.00 | 10.16 | +1.60% | |
| 9.85 | 10.00 | 9.85 | 10.00 | +1.52% | |
| 9.87 | 9.92 | 9.83 | 9.85 | +0.10% | |
| 9.77 | 9.84 | 9.75 | 9.84 | +0.72% | |
| 9.83 | 9.83 | 9.70 | 9.77 | -0.61% | |
| 9.91 | 9.91 | 9.78 | 9.83 | -0.20% | |
| 9.90 | 9.92 | 9.80 | 9.85 | +0.20% | |
| 9.83 | 9.84 | 9.78 | 9.83 | -0.51% | |
| 9.98 | 9.98 | 9.88 | 9.88 | -0.50% | |
| 9.88 | 9.96 | 9.83 | 9.93 | 0.00% | |
| 9.96 | 9.97 | 9.91 | 9.93 | 0.00% | |
| 9.92 | 9.94 | 9.89 | 9.93 | +0.10% | |
| 9.82 | 9.95 | 9.82 | 9.92 | +1.43% | |
| 9.74 | 9.80 | 9.69 | 9.78 | +0.51% | |
| 9.80 | 9.82 | 9.69 | 9.73 | -0.71% | |
| 9.68 | 9.84 | 9.68 | 9.80 | +1.14% | |
| 9.77 | 9.86 | 9.68 | 9.69 | -0.92% | |
| 9.91 | 10.00 | 9.77 | 9.78 | -0.81% | |
| 9.91 | 10.03 | 9.80 | 9.86 | -0.30% | |
| 9.90 | 9.93 | 9.80 | 9.89 | -0.40% | |
| 10.00 | 10.07 | 9.91 | 9.93 | -0.40% | |
| 10.22 | 10.25 | 9.93 | 9.97 | -2.35% | |
| 10.39 | 10.44 | 10.20 | 10.21 | -1.16% | |
| 10.38 | 10.42 | 10.32 | 10.33 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BCX chart for longer ranges.