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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	13.25	13.03	13.03	13.25	13	80,803
October 15, 2025	13.25	13.21	13.21	13.25	13.11	81,000
October 14, 2025	13.31	13.25	13.15	13.31	13.2	96,451
October 13, 2025	13.31	13.33	13.23	13.33	13.17	63,900
October 10, 2025	13.45	13.17	13.07	13.48	13.17	99,248
October 09, 2025	13.59	13.54	13.44	13.69	13.51	53,945
October 08, 2025	13.56	13.54	13.44	13.56	13.45	65,133
October 07, 2025	13.48	13.5	13.4	13.6	13.41	63,300
October 06, 2025	13.55	13.52	13.42	13.75	13.5	63,336
October 03, 2025	13.45	13.5	13.4	13.67	13.44	43,507
October 02, 2025	13.5	13.44	13.44	13.6	13.44	45,039
October 01, 2025	13.5	13.58	13.58	13.64	13.45	70,400
September 30, 2025	13.47	13.57	13.57	13.59	13.42	95,312
September 29, 2025	13.61	13.55	13.55	13.69	13.43	83,500
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

BlackRock Energy and Resources Trust (BGR) NYSE