BlackRock Energy and Resources Trust - BGR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	13.41	13.54	13.54	13.58	13.4	48,303
November 06, 2025	13.37	13.44	13.44	13.49	13.37	59,335
November 05, 2025	13.35	13.38	13.38	13.4	13.3	63,169
November 04, 2025	13.31	13.34	13.34	13.34	13.25	47,953
November 03, 2025	13.35	13.38	13.38	13.39	13.23	95,000
October 31, 2025	13.28	13.3	13.3	13.45	13.28	60,300
October 30, 2025	13.28	13.29	13.29	13.35	13.22	51,905
October 29, 2025	13.21	13.29	13.29	13.44	13.21	68,245
October 28, 2025	13.22	13.17	13.17	13.27	13.17	76,800
October 27, 2025	13.23	13.25	13.25	13.27	13.2	47,537
October 24, 2025	13.32	13.2	13.2	13.32	13.11	67,741
October 23, 2025	13.29	13.29	13.29	13.4	13.27	104,500
October 22, 2025	13.01	13.2	13.2	13.2	13.01	104,500
October 21, 2025	13	13	13	13.03	12.92	130,833
October 20, 2025	13.03	13.02	13.02	13.07	12.97	94,336
October 17, 2025	13.04	12.98	12.98	13.04	12.93	104,732
October 16, 2025	13.25	13.03	13.03	13.25	13	80,803
October 15, 2025	13.25	13.21	13.21	13.25	13.11	81,000
October 14, 2025	13.31	13.25	13.15	13.31	13.2	96,451
October 13, 2025	13.31	13.33	13.23	13.33	13.17	63,900
October 10, 2025	13.45	13.17	13.07	13.48	13.17	99,248
October 09, 2025	13.59	13.54	13.44	13.69	13.51	53,945
October 08, 2025	13.56	13.54	13.44	13.56	13.45	65,133
October 07, 2025	13.48	13.5	13.4	13.6	13.41	63,300
October 06, 2025	13.55	13.52	13.42	13.75	13.5	63,336
October 03, 2025	13.45	13.5	13.4	13.67	13.44	43,507
October 02, 2025	13.5	13.44	13.44	13.6	13.44	45,039
October 01, 2025	13.5	13.58	13.58	13.64	13.45	70,400
September 30, 2025	13.47	13.57	13.57	13.59	13.42	95,312
September 29, 2025	13.61	13.55	13.55	13.69	13.43	83,500
September 26, 2025	13.64	13.63	13.63	13.74	13.54	64,722
September 25, 2025	13.5	13.62	13.62	13.65	13.5	115,523
September 24, 2025	13.47	13.49	13.49	13.58	13.45	110,639
September 23, 2025	13.31	13.42	13.42	13.5	13.31	93,947
September 22, 2025	13.32	13.3	13.3	13.33	13.29	57,000
September 19, 2025	13.4	13.35	13.35	13.4	13.31	57,218
September 18, 2025	13.34	13.43	13.43	13.46	13.3	93,900
September 17, 2025	13.42	13.37	13.37	13.48	13.32	50,600
September 16, 2025	13.41	13.42	13.42	13.5	13.35	76,300
September 15, 2025	13.58	13.37	13.37	13.67	13.34	77,839
September 12, 2025	13.59	13.63	13.53	13.66	13.59	56,147
September 11, 2025	13.64	13.59	13.49	13.64	13.55	79,900
September 10, 2025	13.58	13.64	13.54	13.67	13.56	60,938
September 09, 2025	13.5	13.57	13.47	13.67	13.45	70,400
September 08, 2025	13.5	13.45	13.35	13.6	13.43	52,300
September 05, 2025	13.6	13.48	13.48	13.6	13.44	50,500
September 04, 2025	13.4	13.6	13.6	13.6	13.4	192,644
September 03, 2025	13.58	13.38	13.38	13.69	13.34	127,900
September 02, 2025	13.57	13.64	13.64	13.67	13.55	93,300
August 29, 2025	13.59	13.63	13.63	13.68	13.56	126,400
August 28, 2025	13.48	13.58	13.58	13.58	13.44	101,428
August 27, 2025	13.4	13.46	13.46	13.49	13.4	78,306
August 26, 2025	13.43	13.41	13.41	13.48	13.38	47,800
August 25, 2025	13.37	13.44	13.44	13.45	13.32	78,200
August 22, 2025	13.29	13.35	13.35	13.35	13.25	106,300
August 21, 2025	13.22	13.23	13.23	13.26	13.19	51,500
August 20, 2025	13.27	13.23	13.23	13.31	13.18	79,700
August 19, 2025	13.28	13.26	13.26	13.28	13.21	53,400
August 18, 2025	13.36	13.27	13.27	13.42	13.26	111,600
August 15, 2025	13.44	13.36	13.36	13.48	13.34	30,645

BlackRock Energy and Resources Trust (BGR) NYSE