BlackRock Energy and Resources Trust (BGR) NYSE

Currency In USD

AD

BGR Historical Return

If you invested $1000 in BlackRock Energy and Resources Trust (BGR) 10 years ago, it would be worth $2,381.15 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,757.91, while $1000 invested 1 year ago would be worth $1,370.28. This corresponds to total returns of 138.11%, 175.79%, 37.03%, respectively, with annualized returns of 9.06%, 22.49%, 37.03%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AD

BGR Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 21, 202617.5417.4317.4317.5917.38102,406
August 20, 202617.517.4517.4517.617.4168,860
August 19, 202617.317.2717.2717.4217.260
August 18, 202617.0917.2217.2217.3217.0986,241
August 17, 202616.95171717.0716.9179,421
August 14, 202616.816.8916.8916.9316.7952,433
August 13, 202616.6616.816.816.8216.5748,663
August 12, 202616.816.7316.7316.8216.680
August 11, 202616.6316.7316.7316.9116.580
August 10, 202616.0316.5816.5816.5815.98134,324
August 07, 202615.9315.9215.9216.0215.8377,396
August 06, 202616161616.0615.8786,688
August 05, 202616.1815.8115.8116.2215.877,328
August 04, 202616.0916.1316.1316.315.8858,537
August 03, 202616.3716.3316.3316.4616.1698,865
July 31, 202616.4116.5516.5516.616.2881,336
July 30, 202616.0616.3716.3716.3716.0166,168
July 29, 202616.1816.1116.1116.3516.0485,541
July 28, 202616.0815.9515.9516.215.8957,455
July 27, 202616.2116.1716.1716.4116.1186,792
July 24, 202616.5816.516.516.7616.4561,871
July 23, 202616.5716.5816.5816.7516.4897,037
July 22, 202616.3516.4116.4116.5516.3570,872
July 21, 202616.216.2516.2516.2716.1267,041
July 20, 202616.0416.1616.1616.1716.0291,168
July 17, 202616.08161616.1515.9664,942
July 16, 202615.9615.9215.9216.0915.9160,243
July 15, 202616.115.9415.9416.115.81108,508
July 14, 202616.1716.116.116.1715.9290,903
July 13, 202615.6715.9815.981615.692,835
July 10, 202615.5415.5215.5215.5515.38126,902
July 09, 202615.4115.415.415.5115.33114,696
July 08, 202615.5815.4615.4615.615.3587,703
July 07, 202614.9915.3215.3215.3314.9978,221
July 06, 20261514.9314.9315.0114.8891,312
July 02, 202614.8614.9614.9615.0114.8184,169
July 01, 202614.9214.7314.7314.9814.6783,112
June 30, 202614.7114.8214.8214.914.71139,497
June 29, 202614.7514.7314.7314.914.6991,623
June 26, 202614.7314.6614.6614.8314.6286,352
June 25, 202614.5814.8114.8114.8214.51141,195
June 24, 202614.814.614.614.814.51102,959
June 23, 202614.7614.9414.9414.9414.75104,141
June 22, 202614.7414.7414.7414.8214.63156,915
June 18, 202614.8914.6214.6215.0314.47225,715
June 17, 202615.0514.9614.9615.1414.91124,671
June 16, 202615.0515.0315.0315.1914.9894,235
June 15, 202615.3115.1815.1815.6615245,429
June 12, 202615.8515.815.816.0715.62168,482
June 11, 202615.9915.8415.8416.1815.8111,186
June 10, 202615.9515.9915.9916.1115.88110,527
June 09, 202615.9315.7815.7815.9315.6574,673
June 08, 202615.915.9215.9216.1115.8969,106
June 05, 202616.0315.7515.7516.1115.750
June 04, 202615.9616.0416.0416.2315.9264,846
June 03, 202616.0416.0716.0716.2715.9769,152
June 02, 202615.7715.9715.971615.7777,119
June 01, 202615.6215.7815.7815.8615.6151,306
May 29, 202615.5815.515.515.6615.46104,384
May 28, 202615.7915.5915.5915.7915.51138,452
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved