BlackRock Energy and Resources Trust (BGR) NYSE

13.45

-0.03(-0.22%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	13.41	13.52	13.42	13.52	13.29	85,900
August 13, 2025	13.36	13.49	13.39	13.49	13.26	68,900
August 12, 2025	13.24	13.33	13.23	13.38	13.19	108,035
August 11, 2025	13.25	13.18	13.09	13.29	13.18	72,200
August 08, 2025	13.29	13.25	13.15	13.31	13.23	61,200
August 07, 2025	13.27	13.24	13.14	13.31	13.22	54,600
August 06, 2025	13.23	13.22	13.22	13.31	13.22	60,009
August 05, 2025	13.22	13.16	13.16	13.22	13.06	47,820
August 04, 2025	13.29	13.25	13.25	13.31	13.2	72,500
August 01, 2025	13.37	13.25	13.25	13.37	13.2	57,700
July 31, 2025	13.39	13.39	13.39	13.45	13.33	81,709
July 30, 2025	13.41	13.38	13.38	13.47	13.3	67,410
July 29, 2025	13.34	13.43	13.43	13.45	13.34	47,100
July 28, 2025	13.35	13.36	13.36	13.43	13.32	65,800
July 25, 2025	13.36	13.32	13.32	13.37	13.27	66,236
July 24, 2025	13.24	13.32	13.32	13.34	13.2	63,131
July 23, 2025	13.29	13.33	13.33	13.33	13.25	59,500
July 22, 2025	13.2	13.25	13.25	13.3	13.19	60,497
July 21, 2025	13.26	13.2	13.2	13.26	13.17	89,213
July 18, 2025	13.29	13.14	13.14	13.29	13.14	73,535
July 17, 2025	13.23	13.24	13.24	13.27	13.2	95,500
July 16, 2025	13.35	13.26	13.26	13.41	13.2	43,200
July 15, 2025	13.46	13.35	13.35	13.49	13.29	74,600
July 14, 2025	13.63	13.52	13.42	13.64	13.47	43,183
July 11, 2025	13.61	13.62	13.52	13.64	13.58	81,300
July 10, 2025	13.61	13.59	13.49	13.64	13.56	54,900
July 09, 2025	13.5	13.62	13.52	13.64	13.48	104,544
July 08, 2025	13.36	13.52	13.52	13.52	13.32	74,824
July 07, 2025	13.49	13.33	13.33	13.49	13.31	90,933
July 03, 2025	13.57	13.52	13.52	13.58	13.42	78,634
July 02, 2025	13.47	13.48	13.48	13.5	13.37	64,410
July 01, 2025	13.3	13.41	13.41	13.43	13.14	87,626
June 30, 2025	13.32	13.26	13.26	13.32	13.21	114,500
June 27, 2025	13.25	13.21	13.21	13.31	13.08	57,300
June 26, 2025	13.26	13.19	13.19	13.27	13.12	33,002
June 25, 2025	13.12	13.19	13.19	13.25	13.07	37,200
June 24, 2025	13.05	13.12	13.12	13.21	13.01	60,400
June 23, 2025	13.59	13.1	13.1	13.59	13.1	121,800
June 20, 2025	13.45	13.54	13.54	13.54	13.43	61,700
June 18, 2025	13.41	13.44	13.44	13.45	13.39	45,534
June 17, 2025	13.25	13.38	13.38	13.38	13.25	61,700
June 16, 2025	13.23	13.19	13.19	13.32	13.12	90,700
June 13, 2025	13.16	13.2	13.2	13.25	13.06	142,100
June 12, 2025	13.02	13.08	12.98	13.09	13.02	72,702
June 11, 2025	12.99	12.98	12.88	13.02	12.97	88,876