BlackRock Energy and Resources Trust (BGR) NYSE

Currency In USD

BGR Historical Return

If you invested $1000 in BlackRock Energy and Resources Trust (BGR) 10 years ago, it would be worth $2,348.87 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,636.77, while $1000 invested 1 year ago would be worth $1,362.16. This corresponds to total returns of 134.89%, 163.68%, 36.22%, respectively, with annualized returns of 8.91%, 21.41%, 36.22%.

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
September 10, 2026	17.72	17.61	17.61	17.8	17.43	192,309
September 09, 2026	17.62	17.59	17.59	17.65	17.45	122,770
September 08, 2026	17.39	17.43	17.43	17.49	17.26	76,769
September 04, 2026	17.29	17.2	17.2	17.43	17.01	71,248
September 03, 2026	17.49	17.37	17.37	17.55	17.3	110,910
September 02, 2026	17.43	17.5	17.5	17.5	17.09	93,867
September 01, 2026	17.44	17.43	17.43	17.48	17.25	100,732
August 31, 2026	17.12	17.23	17.23	17.41	17.01	96,904
August 28, 2026	16.85	16.96	16.96	16.97	16.76	99,159
August 27, 2026	17.02	16.85	16.85	17.1	16.77	89,986
August 26, 2026	16.97	17.02	17.02	17.19	16.86	67,009
August 25, 2026	17.17	17	17	17.28	17	123,587
August 24, 2026	17.45	17.25	17.25	17.45	17.16	72,725
August 21, 2026	17.54	17.43	17.43	17.59	17.38	102,406
August 20, 2026	17.5	17.45	17.45	17.6	17.4	168,860
August 19, 2026	17.3	17.27	17.27	17.42	17.26	0
August 18, 2026	17.09	17.22	17.22	17.32	17.09	86,241
August 17, 2026	16.95	17	17	17.07	16.91	79,421
August 14, 2026	16.8	16.89	16.89	16.93	16.79	52,433
August 13, 2026	16.66	16.8	16.8	16.82	16.57	48,663
August 12, 2026	16.8	16.73	16.73	16.82	16.68	0
August 11, 2026	16.63	16.73	16.73	16.91	16.58	0
August 10, 2026	16.03	16.58	16.58	16.58	15.98	134,324
August 07, 2026	15.93	15.92	15.92	16.02	15.83	77,396
August 06, 2026	16	16	16	16.06	15.87	86,688
August 05, 2026	16.18	15.81	15.81	16.22	15.8	77,328
August 04, 2026	16.09	16.13	16.13	16.3	15.88	58,537
August 03, 2026	16.37	16.33	16.33	16.46	16.16	98,865
July 31, 2026	16.41	16.55	16.55	16.6	16.28	81,336
July 30, 2026	16.06	16.37	16.37	16.37	16.01	66,168
July 29, 2026	16.18	16.11	16.11	16.35	16.04	85,541
July 28, 2026	16.08	15.95	15.95	16.2	15.89	57,455
July 27, 2026	16.21	16.17	16.17	16.41	16.11	86,792
July 24, 2026	16.58	16.5	16.5	16.76	16.45	61,871
July 23, 2026	16.57	16.58	16.58	16.75	16.48	97,037
July 22, 2026	16.35	16.41	16.41	16.55	16.35	70,872
July 21, 2026	16.2	16.25	16.25	16.27	16.12	67,041
July 20, 2026	16.04	16.16	16.16	16.17	16.02	91,168
July 17, 2026	16.08	16	16	16.15	15.96	64,942
July 16, 2026	15.96	15.92	15.92	16.09	15.91	60,243
July 15, 2026	16.1	15.94	15.94	16.1	15.81	108,508
July 14, 2026	16.17	16.1	16.1	16.17	15.92	90,903
July 13, 2026	15.67	15.98	15.98	16	15.6	92,835
July 10, 2026	15.54	15.52	15.52	15.55	15.38	126,902
July 09, 2026	15.41	15.4	15.4	15.51	15.33	114,696
July 08, 2026	15.58	15.46	15.46	15.6	15.35	87,703
July 07, 2026	14.99	15.32	15.32	15.33	14.99	78,221
July 06, 2026	15	14.93	14.93	15.01	14.88	91,312
July 02, 2026	14.86	14.96	14.96	15.01	14.81	84,169
July 01, 2026	14.92	14.73	14.73	14.98	14.67	83,112
June 30, 2026	14.71	14.82	14.82	14.9	14.71	139,497
June 29, 2026	14.75	14.73	14.73	14.9	14.69	91,623
June 26, 2026	14.73	14.66	14.66	14.83	14.62	86,352
June 25, 2026	14.58	14.81	14.81	14.82	14.51	141,195
June 24, 2026	14.8	14.6	14.6	14.8	14.51	102,959
June 23, 2026	14.76	14.94	14.94	14.94	14.75	104,141
June 22, 2026	14.74	14.74	14.74	14.82	14.63	156,915
June 18, 2026	14.89	14.62	14.62	15.03	14.47	225,715
June 17, 2026	15.05	14.96	14.96	15.14	14.91	124,671
June 16, 2026	15.05	15.03	15.03	15.19	14.98	94,235