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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	13.85	14.22	14.22	14.22	13.85	147,422
January 12, 2026	13.81	13.83	13.83	13.85	13.73	85,303
January 09, 2026	13.7	13.76	13.76	13.82	13.65	92,076
January 08, 2026	13.44	13.65	13.65	13.7	13.35	122,533
January 07, 2026	13.64	13.43	13.43	13.69	13.4	64,448
January 06, 2026	13.98	13.59	13.59	14.02	13.54	152,604
January 05, 2026	14.16	13.94	13.94	14.16	13.8	257,627
January 02, 2026	13.49	13.88	13.88	13.91	13.49	130,100
December 31, 2025	13.57	13.54	13.54	13.58	13.44	164,443
December 30, 2025	13.42	13.51	13.51	13.53	13.39	90,100
December 29, 2025	13.35	13.35	13.35	13.37	13.27	95,413
December 26, 2025	13.4	13.28	13.28	13.45	13.28	90,846
December 24, 2025	13.52	13.44	13.44	13.53	13.38	46,520
December 23, 2025	13.4	13.47	13.47	13.52	13.36	50,461
December 22, 2025	13.41	13.42	13.42	13.45	13.35	77,117
December 19, 2025	13.4	13.42	13.32	13.61	13.37	109,000
December 18, 2025	13.48	13.38	13.28	13.62	13.36	89,500
December 17, 2025	13.38	13.45	13.35	13.5	13.32	82,634
December 16, 2025	13.63	13.33	13.23	13.65	13.33	106,706
December 15, 2025	13.73	13.66	13.56	13.83	13.6	59,600
December 12, 2025	13.83	13.71	13.71	13.89	13.68	47,922
December 11, 2025	13.82	13.83	13.83	13.88	13.75	42,300
December 10, 2025	13.9	13.89	13.89	13.9	13.73	70,800
December 09, 2025	13.85	13.87	13.87	13.99	13.85	37,045
December 08, 2025	13.96	13.8	13.8	13.98	13.79	93,239
December 05, 2025	14.02	14.03	14.03	14.18	14.02	105,943
December 04, 2025	14	14.02	14.02	14.12	14	82,194
December 03, 2025	13.74	13.99	13.99	14.05	13.7	109,800
December 02, 2025	13.73	13.69	13.69	13.77	13.6	114,922
December 01, 2025	14.06	13.77	13.77	14.11	13.76	168,497
November 28, 2025	13.8	13.9	13.9	13.96	13.7	74,000
November 26, 2025	13.3	13.67	13.67	13.7	13.3	113,800
November 25, 2025	13.37	13.33	13.33	13.51	13.31	57,500
November 24, 2025	13.41	13.38	13.38	13.45	13.25	89,734
November 21, 2025	13.38	13.36	13.36	13.42	13.26	78,707
November 20, 2025	13.49	13.34	13.34	13.63	13.32	84,300
November 19, 2025	13.49	13.45	13.45	13.59	13.34	56,732
November 18, 2025	13.56	13.59	13.59	13.67	13.52	71,100
November 17, 2025	13.78	13.65	13.65	13.89	13.5	75,100
November 14, 2025	13.77	13.65	13.65	13.9	13.65	78,500
November 13, 2025	13.9	13.81	13.71	13.99	13.81	85,021
November 12, 2025	13.82	13.87	13.77	13.99	13.82	53,411
November 11, 2025	13.77	13.88	13.78	13.9	13.77	92,508
November 10, 2025	13.65	13.71	13.61	13.75	13.6	92,613
November 07, 2025	13.41	13.54	13.54	13.58	13.4	48,303
November 06, 2025	13.37	13.44	13.44	13.49	13.37	59,335
November 05, 2025	13.35	13.38	13.38	13.4	13.3	63,169
November 04, 2025	13.31	13.34	13.34	13.34	13.25	47,953
November 03, 2025	13.35	13.38	13.38	13.39	13.23	95,000
October 31, 2025	13.28	13.3	13.3	13.45	13.28	60,300
October 30, 2025	13.28	13.29	13.29	13.35	13.22	51,905
October 29, 2025	13.21	13.29	13.29	13.44	13.21	68,245
October 28, 2025	13.22	13.17	13.17	13.27	13.17	76,800
October 27, 2025	13.23	13.25	13.25	13.27	13.2	47,537
October 24, 2025	13.32	13.2	13.2	13.32	13.11	67,741
October 23, 2025	13.29	13.29	13.29	13.4	13.27	104,500
October 22, 2025	13.01	13.2	13.2	13.2	13.01	104,500
October 21, 2025	13	13	13	13.03	12.92	130,833
October 20, 2025	13.03	13.02	13.02	13.07	12.97	94,336
October 17, 2025	13.04	12.98	12.98	13.04	12.93	104,732

BlackRock Energy and Resources Trust (BGR) NYSE