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
2024-12-31 8.50 8.59 8.48 8.54 0.6M
2024-12-30 8.53 8.63 8.50 8.50 0.5M
2024-12-27 8.61 8.71 8.52 8.58 0.4M
2024-12-26 8.75 8.76 8.61 8.65 0.3M
2024-12-24 8.67 8.77 8.65 8.67 0.2M
2024-12-23 8.71 8.76 8.57 8.62 0.3M
2024-12-20 8.45 8.58 8.45 8.56 0.3M
2024-12-19 8.61 8.69 8.41 8.43 0.4M
2024-12-18 8.75 8.79 8.53 8.58 0.5M
2024-12-17 9.02 9.03 8.71 8.75 0.7M
2024-12-16 9.10 9.18 9.03 9.04 0.7M
2024-12-13 9.17 9.21 9.15 9.19 0.1M
2024-12-12 9.29 9.34 9.18 9.19 0.1M
2024-12-11 9.31 9.38 9.26 9.27 0.1M
2024-12-10 9.34 9.40 9.20 9.28 0.2M
2024-12-09 9.22 9.40 9.22 9.30 0.2M
2024-12-06 9.35 9.35 9.16 9.20 0.2M
2024-12-05 9.27 9.34 9.25 9.30 0.2M
2024-12-04 9.41 9.41 9.28 9.33 0.2M
2024-12-03 9.36 9.42 9.32 9.37 0.2M
2024-12-02 9.50 9.50 9.28 9.31 0.3M
2024-11-29 9.50 9.53 9.46 9.47 0.2M
2024-11-27 9.42 9.49 9.40 9.45 0.3M
2024-11-26 9.38 9.40 9.24 9.35 0.1M
2024-11-25 9.50 9.56 9.33 9.36 0.2M
2024-11-22 9.34 9.38 9.27 9.33 0.2M
2024-11-21 9.25 9.32 9.23 9.31 0.2M
2024-11-20 9.20 9.23 9.15 9.21 0.2M
2024-11-19 9.21 9.26 9.16 9.19 0.2M
2024-11-18 9.09 9.26 9.07 9.23 0.2M
2024-11-15 9.08 9.18 9.08 9.09 0.2M
2024-11-14 9.19 9.27 9.16 9.17 0.1M
2024-11-13 9.20 9.23 9.14 9.19 0.2M
2024-11-12 9.40 9.41 9.22 9.22 0.2M
2024-11-11 9.52 9.60 9.42 9.45 0.1M
2024-11-08 9.58 9.62 9.52 9.60 0.3M
2024-11-07 9.60 9.61 9.54 9.58 0.1M
2024-11-06 9.50 9.62 9.47 9.59 0.3M
2024-11-05 9.41 9.48 9.36 9.45 0.1M
2024-11-04 9.42 9.44 9.35 9.36 0.1M
2024-11-01 9.40 9.44 9.33 9.42 0.2M
2024-10-31 9.43 9.46 9.30 9.32 0.2M
2024-10-30 9.49 9.55 9.37 9.41 0.2M
2024-10-29 9.42 9.47 9.41 9.41 0.1M
2024-10-28 9.38 9.46 9.38 9.43 0.2M
2024-10-25 9.49 9.49 9.40 9.48 0.1M
2024-10-24 9.54 9.54 9.38 9.45 0.2M
2024-10-23 9.55 9.55 9.45 9.47 0.2M
2024-10-22 9.47 9.58 9.47 9.57 0.2M
2024-10-21 9.43 9.48 9.43 9.47 0.1M
2024-10-18 9.41 9.47 9.39 9.39 0.2M
2024-10-17 9.36 9.41 9.36 9.40 0.1M
2024-10-16 9.44 9.45 9.36 9.39 0.1M
2024-10-15 9.44 9.45 9.35 9.40 0.1M
2024-10-14 9.58 9.65 9.49 9.60 0.2M
2024-10-11 9.51 9.58 9.50 9.57 0.1M
2024-10-10 9.40 9.50 9.40 9.49 0.1M
2024-10-09 9.36 9.43 9.35 9.42 0.2M
2024-10-08 9.52 9.52 9.38 9.40 0.2M
2024-10-07 9.67 9.68 9.54 9.56 0.2M
2024-10-04 9.68 9.68 9.61 9.63 0.2M
2024-10-03 9.65 9.66 9.57 9.58 0.2M
2024-10-02 9.72 9.74 9.65 9.68 0.2M
2024-10-01 9.53 9.66 9.53 9.65 0.2M
2024-09-30 9.61 9.67 9.51 9.60 0.2M
2024-09-27 9.50 9.57 9.45 9.57 0.2M
2024-09-26 9.31 9.50 9.31 9.44 0.4M
2024-09-25 9.40 9.46 9.38 9.40 0.2M
2024-09-24 9.40 9.50 9.38 9.49 0.2M
2024-09-23 9.21 9.37 9.21 9.36 0.2M
2024-09-20 9.30 9.30 9.18 9.20 0.2M
2024-09-19 9.22 9.32 9.22 9.29 0.3M
2024-09-18 9.14 9.24 9.13 9.15 0.1M
2024-09-17 9.14 9.18 9.12 9.16 0.2M
2024-09-16 9.15 9.19 9.11 9.11 0.2M
2024-09-13 9.05 9.20 9.05 9.16 0.3M
2024-09-12 8.93 9.03 8.90 9.03 0.1M
2024-09-11 8.92 8.98 8.88 8.93 0.5M
2024-09-10 8.98 8.98 8.90 8.94 0.3M
2024-09-09 9.00 9.08 8.99 9.02 0.2M
2024-09-06 9.05 9.07 8.97 8.97 0.2M
2024-09-05 9.09 9.12 9.06 9.08 0.2M
2024-09-04 9.13 9.17 9.05 9.06 0.2M
2024-09-03 9.16 9.16 9.09 9.13 0.3M
2024-08-30 9.34 9.36 9.25 9.28 0.3M
2024-08-29 9.26 9.34 9.24 9.31 0.3M
2024-08-28 9.24 9.27 9.20 9.24 0.3M
2024-08-27 9.30 9.37 9.29 9.30 0.1M
2024-08-26 9.30 9.40 9.30 9.33 0.1M
2024-08-23 9.21 9.30 9.21 9.25 0.1M
2024-08-22 9.19 9.22 9.17 9.17 0.1M
2024-08-21 9.08 9.16 9.06 9.16 0.1M
2024-08-20 9.18 9.20 9.04 9.05 0.2M
2024-08-19 9.00 9.18 9.00 9.17 0.2M
2024-08-16 9.05 9.07 9.02 9.02 0.2M
2024-08-15 9.00 9.09 8.98 9.08 0.1M
2024-08-14 8.93 9.00 8.93 8.98 0.2M
2024-08-13 8.90 8.99 8.90 8.95 0.1M
2024-08-12 8.92 8.96 8.88 8.92 0.2M
2024-08-09 8.85 8.93 8.80 8.90 0.1M
2024-08-08 8.79 8.89 8.79 8.86 0.2M
2024-08-07 8.81 8.84 8.74 8.76 0.3M
2024-08-06 8.74 8.82 8.71 8.72 0.3M
2024-08-05 8.90 8.91 8.70 8.78 0.3M
2024-08-02 9.20 9.21 8.98 9.04 0.2M
2024-08-01 9.46 9.46 9.22 9.28 0.2M
2024-07-31 9.45 9.52 9.37 9.45 0.2M
2024-07-30 9.28 9.35 9.27 9.35 0.1M
2024-07-29 9.33 9.33 9.25 9.28 0.2M
2024-07-26 9.25 9.38 9.24 9.36 0.3M
2024-07-25 9.11 9.27 9.10 9.25 0.2M
2024-07-24 9.22 9.27 9.12 9.15 0.2M
2024-07-23 9.32 9.32 9.18 9.20 0.2M
2024-07-22 9.28 9.31 9.26 9.28 0.2M
2024-07-19 9.27 9.35 9.22 9.30 0.1M
2024-07-18 9.38 9.42 9.33 9.33 0.3M
2024-07-17 9.38 9.48 9.38 9.41 0.2M
2024-07-16 9.37 9.44 9.35 9.43 0.2M
2024-07-15 9.36 9.43 9.30 9.39 0.2M
2024-07-12 9.40 9.42 9.38 9.38 0.1M
2024-07-11 9.36 9.41 9.35 9.36 0.2M
2024-07-10 9.32 9.38 9.31 9.35 0.2M
2024-07-09 9.32 9.38 9.32 9.32 0.2M
2024-07-08 9.33 9.36 9.32 9.36 0.2M
2024-07-05 9.34 9.36 9.32 9.33 0.1M
2024-07-03 9.25 9.36 9.22 9.33 0.1M
2024-07-02 9.22 9.25 9.21 9.24 0.1M
2024-07-01 9.25 9.29 9.22 9.23 0.2M
2024-06-28 9.29 9.34 9.17 9.19 0.2M
2024-06-27 9.20 9.24 9.20 9.24 0.2M
2024-06-26 9.13 9.18 9.13 9.17 0.2M
2024-06-25 9.15 9.18 9.09 9.16 0.2M
2024-06-24 8.99 9.17 8.98 9.16 0.3M
2024-06-21 8.97 8.97 8.86 8.92 0.2M
2024-06-20 8.88 8.99 8.88 8.95 0.3M
2024-06-18 8.86 9.02 8.86 8.91 0.2M
2024-06-17 8.84 8.88 8.80 8.87 0.1M
2024-06-14 8.95 8.96 8.85 8.87 0.2M
2024-06-13 9.06 9.11 8.96 8.99 0.2M
2024-06-12 9.18 9.24 9.07 9.09 0.1M
2024-06-11 9.17 9.17 9.10 9.14 0.2M
2024-06-10 9.14 9.18 9.12 9.16 0.1M
2024-06-07 9.20 9.20 9.11 9.11 0.1M
2024-06-06 9.20 9.26 9.16 9.23 0.1M
2024-06-05 9.15 9.19 9.07 9.19 0.2M
2024-06-04 9.24 9.24 9.08 9.13 0.2M
2024-06-03 9.36 9.36 9.22 9.30 0.2M
2024-05-31 9.42 9.42 9.31 9.34 0.3M
2024-05-30 9.27 9.37 9.27 9.35 0.1M
2024-05-29 9.40 9.40 9.27 9.27 0.2M
2024-05-28 9.40 9.49 9.39 9.41 0.2M
2024-05-24 9.36 9.42 9.32 9.35 0.1M
2024-05-23 9.49 9.50 9.29 9.29 0.2M
2024-05-22 9.58 9.58 9.44 9.47 0.3M
2024-05-21 9.47 9.57 9.46 9.56 0.2M
2024-05-20 9.47 9.52 9.44 9.49 0.2M
2024-05-17 9.40 9.46 9.37 9.45 0.3M
2024-05-16 9.35 9.40 9.30 9.39 0.2M
2024-05-15 9.37 9.38 9.28 9.36 0.4M
2024-05-14 9.38 9.41 9.32 9.35 0.3M
2024-05-13 9.43 9.48 9.43 9.45 0.4M
2024-05-10 9.51 9.54 9.41 9.42 0.2M
2024-05-09 9.38 9.49 9.38 9.48 0.3M
2024-05-08 9.35 9.36 9.28 9.35 0.2M
2024-05-07 9.31 9.39 9.31 9.38 0.2M
2024-05-06 9.27 9.35 9.26 9.30 0.2M
2024-05-03 9.21 9.27 9.18 9.21 0.1M
2024-05-02 9.20 9.24 9.16 9.18 0.1M
2024-05-01 9.15 9.26 9.13 9.16 0.2M
2024-04-30 9.32 9.32 9.20 9.21 0.3M
2024-04-29 9.25 9.34 9.25 9.32 0.1M
2024-04-26 9.16 9.28 9.16 9.25 0.2M
2024-04-25 9.07 9.15 9.05 9.14 0.1M
2024-04-24 9.08 9.13 9.06 9.13 0.1M
2024-04-23 9.07 9.14 9.04 9.14 0.1M
2024-04-22 9.08 9.17 9.00 9.13 0.2M
2024-04-19 9.05 9.17 9.01 9.09 0.2M
2024-04-18 9.11 9.15 9.08 9.10 0.2M
2024-04-17 9.00 9.13 9.00 9.06 0.2M
2024-04-16 9.02 9.04 8.91 9.01 0.3M
2024-04-15 9.26 9.28 9.03 9.05 0.4M
2024-04-12 9.33 9.40 9.14 9.18 0.4M
2024-04-11 9.41 9.41 9.31 9.39 0.2M
2024-04-10 9.42 9.42 9.31 9.37 0.2M
2024-04-09 9.36 9.43 9.35 9.37 0.2M
2024-04-08 9.46 9.48 9.36 9.36 0.3M
2024-04-05 9.34 9.46 9.31 9.46 0.2M
2024-04-04 9.37 9.46 9.33 9.34 0.3M
2024-04-03 9.33 9.38 9.30 9.34 0.2M
2024-04-02 9.13 9.28 9.13 9.28 0.4M
2024-04-01 9.07 9.16 9.04 9.13 0.3M
2024-03-28 9.00 9.09 9.00 9.08 0.5M
2024-03-27 8.78 8.96 8.76 8.96 0.3M
2024-03-26 8.91 8.95 8.80 8.80 0.4M
2024-03-25 8.85 8.97 8.85 8.89 0.3M
2024-03-22 8.99 9.02 8.87 8.88 0.3M
2024-03-21 8.97 9.05 8.97 9.04 0.3M
2024-03-20 8.84 8.97 8.82 8.97 0.2M
2024-03-19 8.90 8.95 8.88 8.91 0.2M
2024-03-18 8.88 8.95 8.88 8.94 0.2M
2024-03-15 8.82 8.91 8.82 8.85 0.2M
2024-03-14 8.94 8.94 8.82 8.86 0.3M
2024-03-13 8.80 8.97 8.78 8.93 0.4M
2024-03-12 8.72 8.79 8.72 8.78 0.2M
2024-03-11 8.67 8.75 8.66 8.75 0.2M
2024-03-08 8.74 8.76 8.69 8.69 0.2M
2024-03-07 8.65 8.72 8.65 8.72 0.3M
2024-03-06 8.49 8.67 8.44 8.58 0.6M
2024-03-05 8.30 8.40 8.30 8.37 1.5M
2024-03-04 8.44 8.44 8.34 8.34 1.1M
2024-03-01 8.33 8.46 8.33 8.43 0.5M
2024-02-29 8.35 8.36 8.29 8.31 0.4M
2024-02-28 8.26 8.31 8.25 8.30 0.4M
2024-02-27 8.36 8.37 8.27 8.31 0.8M
2024-02-26 8.39 8.42 8.35 8.36 0.3M
2024-02-23 8.42 8.46 8.40 8.40 0.2M
2024-02-22 8.49 8.52 8.47 8.49 0.2M
2024-02-21 8.35 8.47 8.35 8.47 0.3M
2024-02-20 8.42 8.44 8.36 8.37 0.3M
2024-02-16 8.45 8.50 8.41 8.42 0.2M
2024-02-15 8.33 8.47 8.33 8.46 0.4M
2024-02-14 8.45 8.58 8.32 8.34 0.5M
2024-02-13 8.53 8.53 8.40 8.48 0.4M
2024-02-12 8.51 8.59 8.51 8.59 0.1M
2024-02-09 8.49 8.53 8.44 8.45 0.2M
2024-02-08 8.49 8.52 8.46 8.51 0.2M
2024-02-07 8.52 8.52 8.47 8.47 0.2M
2024-02-06 8.43 8.53 8.42 8.49 0.2M
2024-02-05 8.50 8.50 8.37 8.41 0.3M
2024-02-02 8.53 8.57 8.46 8.47 0.3M
2024-02-01 8.54 8.65 8.54 8.61 0.3M
2024-01-31 8.59 8.61 8.50 8.52 0.3M
2024-01-30 8.61 8.64 8.56 8.58 0.6M
2024-01-29 8.60 8.65 8.56 8.65 0.2M
2024-01-26 8.58 8.64 8.56 8.60 0.3M
2024-01-25 8.57 8.57 8.49 8.57 0.3M
2024-01-24 8.49 8.59 8.49 8.51 0.3M
2024-01-23 8.33 8.48 8.32 8.44 0.3M
2024-01-22 8.46 8.50 8.35 8.35 0.7M
2024-01-19 8.43 8.46 8.35 8.46 1.7M
2024-01-18 8.49 8.50 8.42 8.43 0.5M
2024-01-17 8.57 8.57 8.48 8.50 0.4M
2024-01-16 8.98 8.98 8.62 8.64 0.5M
2024-01-12 8.89 9.00 8.82 8.99 0.4M
2024-01-11 8.80 8.84 8.80 8.82 0.2M
2024-01-10 8.84 8.86 8.80 8.81 0.3M
2024-01-09 8.91 8.91 8.81 8.84 0.3M
2024-01-08 8.90 8.91 8.83 8.91 0.3M
2024-01-05 8.89 8.99 8.88 8.94 0.2M
2024-01-04 8.96 9.00 8.89 8.89 0.3M
2024-01-03 8.99 9.00 8.89 8.98 0.3M
2024-01-02 8.91 9.03 8.90 8.97 0.4M