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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

BlackRock Energy and Resources Trust (BGR) NYSE