BlackRock Energy and Resources Trust (BGR) NYSE

15.97

+0.19(+1.20%)

Updated at June 02 04:00PM

Currency In USD

BGR Historical Return

If you invested $1000 in BlackRock Energy and Resources Trust (BGR) 10 years ago, it would be worth $2,233.57 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,202.76, while $1000 invested 1 year ago would be worth $1,352.24. This corresponds to total returns of 123.36%, 120.28%, 35.22%, respectively, with annualized returns of 8.36%, 17.1%, 35.22%.

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

BGR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	15.77	15.97	15.97	16	15.77	77,119
June 01, 2026	15.62	15.78	15.78	15.86	15.6	151,306
May 29, 2026	15.58	15.5	15.5	15.66	15.46	104,384
May 28, 2026	15.79	15.59	15.59	15.79	15.51	138,452
May 27, 2026	15.75	15.55	15.55	15.8	15.51	301,428
May 26, 2026	16.17	15.94	15.94	16.35	15.89	174,742
May 22, 2026	16.54	16.38	16.38	16.54	16.31	76,541
May 21, 2026	16.61	16.41	16.41	16.61	16.34	60,238
May 20, 2026	16.72	16.55	16.55	16.86	16.51	126,202
May 19, 2026	16.74	16.76	16.76	16.84	16.54	131,760
May 18, 2026	16.48	16.71	16.71	16.77	16.39	102,959
May 15, 2026	16.37	16.42	16.42	16.57	16.34	85,838
May 14, 2026	16.36	16.43	16.43	16.43	16.28	50,475
May 13, 2026	16.26	16.29	16.29	16.34	16.19	47,593
May 12, 2026	16.32	16.3	16.3	16.39	16.17	53,934
May 11, 2026	16	16.17	16.17	16.19	15.99	72,869
May 08, 2026	15.92	15.83	15.83	15.99	15.77	45,142
May 07, 2026	15.96	15.94	15.94	15.99	15.73	139,520
May 06, 2026	16.37	16.15	16.15	16.56	16.1	153,523
May 05, 2026	16.83	16.89	16.89	16.95	16.76	56,761
May 04, 2026	16.75	16.83	16.83	16.92	16.68	57,964
May 01, 2026	16.93	16.77	16.77	17	16.59	122,141
April 30, 2026	16.7	16.97	16.97	16.98	16.63	94,138
April 29, 2026	16.63	16.8	16.8	16.8	16.43	135,831
April 28, 2026	16.4	16.41	16.41	16.58	16.27	105,774
April 27, 2026	16.26	16.27	16.27	16.5	16.2	86,893
April 24, 2026	16.24	16.22	16.22	16.24	16.07	55,599
April 23, 2026	16.37	16.28	16.28	16.37	16.17	97,238
April 22, 2026	16.12	16.22	16.22	16.23	16.08	71,999
April 21, 2026	15.91	15.97	15.97	15.97	15.73	63,589
April 20, 2026	15.83	15.8	15.8	15.98	15.72	97,375
April 17, 2026	15.79	15.75	15.75	15.79	15.37	243,821
April 16, 2026	15.92	16.2	16.2	16.21	15.92	107,987
April 15, 2026	15.94	15.89	15.89	16.04	15.81	91,939
April 14, 2026	16.19	16.04	16.04	16.19	15.87	168,973
April 13, 2026	16.21	16.2	16.2	16.37	16.06	141,910
April 10, 2026	16.11	16.01	16.01	16.22	15.85	196,901
April 09, 2026	16.38	16.2	16.2	16.66	16.12	78,667
April 08, 2026	16.14	16.3	16.3	16.31	15.68	215,244
April 07, 2026	16.64	16.7	16.7	16.99	16.59	117,814
April 06, 2026	16.55	16.56	16.56	16.6	16.39	83,369
April 02, 2026	16.75	16.54	16.54	16.92	16.33	185,445
April 01, 2026	16.88	16.32	16.32	16.99	16.28	391,003
March 31, 2026	17.35	17.31	17.31	17.7	17.06	306,505
March 30, 2026	17.51	17.35	17.35	17.69	17.31	177,184
March 27, 2026	17.31	17.39	17.39	17.44	17.1	131,193
March 26, 2026	17.06	17.21	17.21	17.26	16.98	133,148
March 25, 2026	16.85	16.99	16.99	17.04	16.64	181,709
March 24, 2026	16.52	16.92	16.92	16.92	16.52	242,105
March 23, 2026	16.35	16.45	16.45	16.55	16.18	312,035
March 20, 2026	16.89	16.61	16.61	16.89	16.6	212,993
March 19, 2026	16.48	16.72	16.72	16.81	16.4	264,520
March 18, 2026	16.43	16.39	16.39	16.52	16.28	79,479
March 17, 2026	16.38	16.43	16.43	16.56	16.3	105,936
March 16, 2026	16.28	16.28	16.28	16.44	16.22	159,853
March 13, 2026	16.39	16.28	16.28	16.43	16.24	164,200
March 12, 2026	16.36	16.43	16.33	16.58	16.22	250,687
March 11, 2026	15.75	16.18	16.08	16.21	15.7	161,381
March 10, 2026	15.74	15.68	15.59	15.92	15.63	104,201
March 09, 2026	15.82	15.88	15.79	15.99	15.75	355,839