BlackRock Resources

BCX
🏛️ Vereinigte Staaten →
10.17
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 9.89 9.99 9.81 9.97 0.4M
2022-12-29 9.76 9.91 9.73 9.85 0.4M
2022-12-28 9.82 9.83 9.70 9.73 0.4M
2022-12-27 9.87 9.93 9.75 9.84 0.4M
2022-12-23 9.57 9.84 9.57 9.84 0.5M
2022-12-22 9.67 9.67 9.39 9.54 0.5M
2022-12-21 9.72 9.79 9.65 9.65 0.6M
2022-12-20 9.69 9.79 9.61 9.62 0.6M
2022-12-19 9.72 9.84 9.66 9.66 0.3M
2022-12-16 9.65 9.75 9.60 9.72 0.4M
2022-12-15 9.75 9.75 9.62 9.73 0.3M
2022-12-14 9.75 9.89 9.75 9.81 0.3M
2022-12-13 9.73 9.97 9.60 9.79 0.8M
2022-12-12 9.53 9.63 9.47 9.61 0.3M
2022-12-09 9.56 9.65 9.46 9.50 0.4M
2022-12-08 9.71 9.76 9.57 9.58 0.3M
2022-12-07 9.70 9.80 9.62 9.64 0.3M
2022-12-06 9.81 10.02 9.69 9.73 0.2M
2022-12-05 10.02 10.13 9.83 9.84 0.2M
2022-12-02 9.92 10.08 9.92 9.99 0.2M
2022-12-01 10.22 10.22 9.99 9.99 0.3M
2022-11-30 10.14 10.19 10.00 10.15 0.3M
2022-11-29 9.86 10.01 9.86 9.99 0.2M
2022-11-28 9.78 9.86 9.74 9.78 0.3M
2022-11-25 9.87 9.94 9.83 9.91 0.1M
2022-11-23 9.71 9.85 9.71 9.83 0.4M
2022-11-22 9.60 9.82 9.60 9.77 0.4M
2022-11-21 9.46 9.58 9.38 9.53 0.4M
2022-11-18 9.63 9.64 9.57 9.60 0.4M
2022-11-17 9.65 9.69 9.53 9.69 0.2M
2022-11-16 9.76 9.77 9.65 9.71 0.3M
2022-11-15 9.75 9.79 9.67 9.77 0.3M
2022-11-14 9.68 9.75 9.64 9.70 0.2M
2022-11-11 9.72 9.83 9.65 9.76 0.3M
2022-11-10 9.48 9.62 9.44 9.60 0.2M
2022-11-09 9.51 9.52 9.26 9.30 0.4M
2022-11-08 9.49 9.66 9.46 9.56 0.2M
2022-11-07 9.64 9.64 9.48 9.51 0.4M
2022-11-04 9.48 9.66 9.43 9.57 0.2M
2022-11-03 9.18 9.31 9.10 9.25 0.2M
2022-11-02 9.44 9.50 9.24 9.28 0.2M
2022-11-01 9.51 9.51 9.41 9.43 0.2M
2022-10-31 9.30 9.46 9.30 9.38 0.2M
2022-10-28 9.41 9.41 9.28 9.31 0.2M
2022-10-27 9.43 9.43 9.31 9.37 0.3M
2022-10-26 9.16 9.38 9.14 9.31 0.2M
2022-10-25 8.99 9.15 8.97 9.13 0.3M
2022-10-24 9.08 9.14 9.02 9.04 0.3M
2022-10-21 8.93 9.13 8.92 9.09 0.2M
2022-10-20 8.97 9.10 8.91 8.93 0.3M
2022-10-19 8.90 9.00 8.89 8.94 0.2M
2022-10-18 8.99 9.10 8.85 8.93 0.2M
2022-10-17 8.93 9.02 8.91 8.93 0.2M
2022-10-14 8.90 8.95 8.77 8.77 0.4M
2022-10-13 8.72 9.08 8.72 8.95 0.5M
2022-10-12 8.86 8.96 8.81 8.91 0.2M
2022-10-11 9.00 9.10 8.89 8.91 0.3M
2022-10-10 9.27 9.33 8.97 9.03 0.3M
2022-10-07 9.25 9.26 9.10 9.18 0.3M
2022-10-06 9.33 9.38 9.22 9.29 0.4M
2022-10-05 9.21 9.41 9.09 9.36 0.2M
2022-10-04 9.15 9.35 9.15 9.28 0.2M
2022-10-03 8.88 9.00 8.83 8.97 0.2M
2022-09-30 8.61 8.70 8.53 8.69 0.5M
2022-09-29 8.60 8.64 8.49 8.59 0.2M
2022-09-28 8.45 8.70 8.42 8.66 0.2M
2022-09-27 8.41 8.47 8.29 8.38 0.3M
2022-09-26 8.43 8.46 8.19 8.25 0.5M
2022-09-23 8.84 8.91 8.40 8.47 0.5M
2022-09-22 8.98 9.01 8.90 8.93 0.2M
2022-09-21 9.09 9.12 8.91 8.91 0.3M
2022-09-20 9.09 9.09 8.97 9.04 0.2M
2022-09-19 8.87 9.09 8.87 9.09 0.2M
2022-09-16 9.01 9.05 8.90 8.97 0.2M
2022-09-15 9.18 9.18 9.06 9.10 0.2M
2022-09-14 9.17 9.32 9.12 9.25 0.2M
2022-09-13 9.37 9.42 9.22 9.24 0.4M
2022-09-12 9.53 9.56 9.47 9.48 0.2M
2022-09-09 9.38 9.46 9.35 9.43 0.1M
2022-09-08 9.16 9.24 9.12 9.20 0.2M
2022-09-07 9.13 9.22 9.08 9.19 0.3M
2022-09-06 9.37 9.40 9.18 9.21 0.3M
2022-09-02 9.31 9.41 9.23 9.28 0.1M
2022-09-01 9.31 9.31 9.09 9.11 0.4M
2022-08-31 9.44 9.50 9.35 9.39 0.2M
2022-08-30 9.74 9.74 9.40 9.46 0.3M
2022-08-29 9.68 9.83 9.68 9.74 0.2M
2022-08-26 9.71 9.85 9.64 9.65 0.2M
2022-08-25 9.70 9.80 9.61 9.74 0.2M
2022-08-24 9.68 9.75 9.59 9.70 0.1M
2022-08-23 9.49 9.72 9.49 9.66 0.1M
2022-08-22 9.39 9.45 9.33 9.40 0.1M
2022-08-19 9.58 9.58 9.44 9.47 0.2M
2022-08-18 9.55 9.61 9.53 9.58 0.1M
2022-08-17 9.50 9.53 9.39 9.47 0.2M
2022-08-16 9.31 9.57 9.31 9.54 0.3M
2022-08-15 9.34 9.39 9.28 9.32 0.3M
2022-08-12 9.44 9.51 9.37 9.50 0.2M
2022-08-11 9.44 9.54 9.41 9.50 0.2M
2022-08-10 9.11 9.37 9.11 9.31 0.2M
2022-08-09 9.09 9.18 9.09 9.11 0.2M
2022-08-08 9.07 9.13 9.04 9.05 0.2M
2022-08-05 8.92 9.09 8.92 9.04 0.1M
2022-08-04 8.95 9.01 8.90 8.96 0.3M
2022-08-03 9.09 9.17 8.95 8.96 0.2M
2022-08-02 9.14 9.20 9.04 9.06 0.1M
2022-08-01 9.12 9.22 9.04 9.18 0.1M
2022-07-29 9.09 9.27 9.09 9.18 0.3M
2022-07-28 8.94 9.05 8.85 9.00 0.2M
2022-07-27 8.82 8.95 8.74 8.89 0.2M
2022-07-26 8.76 8.82 8.72 8.74 0.1M
2022-07-25 8.63 8.74 8.62 8.74 0.2M
2022-07-22 8.67 8.74 8.54 8.55 0.2M
2022-07-21 8.49 8.64 8.43 8.62 0.3M
2022-07-20 8.44 8.60 8.42 8.56 0.4M
2022-07-19 8.35 8.52 8.35 8.47 0.2M
2022-07-18 8.35 8.46 8.29 8.30 0.4M
2022-07-15 8.23 8.24 8.07 8.22 0.4M
2022-07-14 8.18 8.18 8.00 8.15 0.4M
2022-07-13 8.19 8.44 8.19 8.37 0.5M
2022-07-12 8.32 8.55 8.23 8.33 0.3M
2022-07-11 8.37 8.46 8.32 8.42 0.3M
2022-07-08 8.44 8.52 8.34 8.45 0.4M
2022-07-07 8.20 8.49 8.20 8.41 0.9M
2022-07-06 8.21 8.32 7.91 8.09 1.9M
2022-07-05 8.85 8.90 8.37 8.50 0.7M
2022-07-01 8.97 9.00 8.78 8.98 0.3M
2022-06-30 9.16 9.20 8.96 8.98 0.3M
2022-06-29 9.43 9.44 9.20 9.22 0.2M
2022-06-28 9.43 9.51 9.30 9.34 0.2M
2022-06-27 9.11 9.30 9.04 9.21 0.4M
2022-06-24 8.82 9.07 8.79 8.98 0.4M
2022-06-23 9.15 9.17 8.67 8.75 0.9M
2022-06-22 9.39 9.45 9.08 9.10 0.6M
2022-06-21 9.55 9.81 9.52 9.57 0.3M
2022-06-17 9.80 9.85 9.47 9.48 0.2M
2022-06-16 10.17 10.18 9.74 9.85 0.5M
2022-06-15 10.09 10.34 10.00 10.34 0.8M
2022-06-14 10.47 10.57 9.93 10.03 0.3M
2022-06-13 10.89 10.90 10.43 10.46 0.3M
2022-06-10 11.07 11.08 10.94 11.03 0.3M
2022-06-09 11.15 11.15 10.91 11.10 0.3M
2022-06-08 11.24 11.24 11.10 11.14 0.2M
2022-06-07 11.10 11.21 11.06 11.21 0.1M
2022-06-06 11.10 11.12 11.01 11.09 0.2M
2022-06-03 11.02 11.05 10.91 11.03 0.1M
2022-06-02 10.88 11.05 10.88 11.00 0.2M
2022-06-01 10.96 10.96 10.72 10.84 0.2M
2022-05-31 10.87 10.95 10.78 10.81 0.2M
2022-05-27 10.63 10.77 10.58 10.74 0.2M
2022-05-26 10.60 10.67 10.57 10.60 0.3M
2022-05-25 10.60 10.62 10.48 10.60 0.3M
2022-05-24 10.60 10.65 10.47 10.55 0.3M
2022-05-23 10.52 10.68 10.52 10.60 0.3M
2022-05-20 10.66 10.71 10.28 10.46 0.2M
2022-05-19 10.65 10.85 10.49 10.53 0.5M
2022-05-18 10.90 10.94 10.65 10.74 0.3M
2022-05-17 10.62 10.96 10.56 10.92 0.3M
2022-05-16 10.43 10.59 10.43 10.50 0.2M
2022-05-13 10.43 10.60 10.31 10.44 0.3M
2022-05-12 10.40 10.44 10.10 10.30 0.2M
2022-05-11 10.34 10.60 10.33 10.38 0.2M
2022-05-10 10.41 10.55 10.14 10.25 0.3M
2022-05-09 10.93 10.93 10.30 10.33 0.4M
2022-05-06 10.79 11.03 10.68 11.03 0.3M
2022-05-05 11.04 11.11 10.68 10.75 0.3M
2022-05-04 11.04 11.10 10.84 11.03 0.4M
2022-05-03 10.75 10.96 10.68 10.91 0.2M
2022-05-02 10.65 10.78 10.58 10.71 0.2M
2022-04-29 10.93 11.02 10.68 10.77 0.3M
2022-04-28 10.65 10.82 10.45 10.81 0.3M
2022-04-27 10.37 10.59 10.35 10.47 0.3M
2022-04-26 10.27 10.48 10.27 10.29 0.2M
2022-04-25 10.53 10.54 9.95 10.31 0.8M
2022-04-22 11.16 11.17 10.74 10.78 0.5M
2022-04-21 11.49 11.49 11.14 11.16 0.3M
2022-04-20 11.62 11.62 11.40 11.48 0.3M
2022-04-19 11.51 11.59 11.45 11.53 0.4M
2022-04-18 11.50 11.60 11.47 11.53 0.4M
2022-04-14 11.40 11.50 11.30 11.46 0.2M
2022-04-13 11.29 11.43 11.21 11.40 0.3M
2022-04-12 11.11 11.36 11.10 11.30 0.3M
2022-04-11 11.10 11.14 10.97 11.01 0.3M
2022-04-08 11.25 11.46 11.13 11.15 0.3M
2022-04-07 11.30 11.37 11.09 11.20 0.3M
2022-04-06 11.14 11.33 11.10 11.27 0.4M
2022-04-05 11.45 11.48 11.13 11.19 0.3M
2022-04-04 11.44 11.50 11.29 11.43 0.3M
2022-04-01 11.05 11.38 11.05 11.38 0.3M
2022-03-31 11.11 11.34 11.03 11.04 0.5M
2022-03-30 11.17 11.43 11.05 11.06 0.5M
2022-03-29 11.26 11.26 11.02 11.15 0.5M
2022-03-28 11.37 11.37 11.26 11.26 0.3M
2022-03-25 11.25 11.55 11.25 11.48 0.6M
2022-03-24 11.23 11.30 11.11 11.30 0.4M
2022-03-23 10.97 11.20 10.92 11.16 0.4M
2022-03-22 10.73 10.93 10.63 10.92 0.5M
2022-03-21 10.40 10.71 10.34 10.69 0.4M
2022-03-18 10.28 10.41 10.07 10.31 0.5M
2022-03-17 10.00 10.35 10.00 10.33 0.5M
2022-03-16 9.82 10.04 9.79 9.92 0.3M
2022-03-15 9.96 9.99 9.80 9.83 0.6M
2022-03-14 10.56 10.56 10.10 10.14 0.4M
2022-03-11 10.68 10.83 10.61 10.71 0.3M
2022-03-10 10.39 10.86 10.38 10.85 0.5M
2022-03-09 10.62 10.75 10.26 10.38 0.4M
2022-03-08 10.64 10.78 10.52 10.75 0.5M
2022-03-07 10.69 10.76 10.44 10.55 0.5M
2022-03-04 10.53 10.59 10.42 10.59 0.4M
2022-03-03 10.45 10.56 10.37 10.53 0.6M
2022-03-02 10.40 10.46 10.31 10.45 0.3M
2022-03-01 10.37 10.46 10.20 10.28 0.6M
2022-02-28 10.26 10.38 10.06 10.37 0.5M
2022-02-25 9.99 10.26 9.95 10.26 0.4M
2022-02-24 10.13 10.15 9.76 9.95 0.5M
2022-02-23 9.94 10.01 9.90 10.00 0.3M
2022-02-22 10.09 10.10 9.83 9.87 0.3M
2022-02-18 10.09 10.12 9.98 10.02 0.3M
2022-02-17 10.08 10.16 10.03 10.11 0.3M
2022-02-16 10.00 10.17 10.00 10.07 0.3M
2022-02-15 10.05 10.06 9.94 9.96 0.3M
2022-02-14 10.23 10.23 10.04 10.08 0.3M
2022-02-11 10.21 10.32 10.13 10.27 0.2M
2022-02-10 10.15 10.34 10.14 10.15 0.4M
2022-02-09 10.12 10.22 10.05 10.16 0.2M
2022-02-08 10.05 10.12 9.97 10.05 0.3M
2022-02-07 10.01 10.13 10.01 10.07 0.4M
2022-02-04 9.98 10.09 9.95 10.02 0.2M
2022-02-03 10.00 10.00 9.91 9.95 0.2M
2022-02-02 10.04 10.09 9.90 10.04 0.6M
2022-02-01 9.71 10.01 9.71 10.01 0.3M
2022-01-31 9.63 9.71 9.60 9.71 0.2M
2022-01-28 9.64 9.67 9.49 9.67 0.2M
2022-01-27 9.72 9.76 9.55 9.64 0.2M
2022-01-26 9.68 9.79 9.51 9.58 0.3M
2022-01-25 9.31 9.69 9.24 9.57 0.4M
2022-01-24 9.36 9.46 9.00 9.45 0.7M
2022-01-21 9.93 9.95 9.45 9.52 0.8M
2022-01-20 10.07 10.20 10.01 10.04 0.3M
2022-01-19 10.13 10.18 10.02 10.06 0.4M
2022-01-18 10.08 10.10 9.97 10.07 0.3M
2022-01-14 9.95 10.07 9.91 10.06 0.2M
2022-01-13 10.00 10.12 9.95 9.99 0.3M
2022-01-12 10.00 10.12 9.98 10.06 0.4M
2022-01-11 9.80 9.99 9.77 9.95 0.4M
2022-01-10 9.76 9.78 9.65 9.77 0.3M
2022-01-07 9.60 9.78 9.56 9.76 0.4M
2022-01-06 9.56 9.63 9.46 9.55 0.3M
2022-01-05 9.59 9.70 9.50 9.51 0.4M
2022-01-04 9.49 9.59 9.49 9.56 0.3M
2022-01-03 9.37 9.46 9.34 9.40 0.4M