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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	12.87	12.93	12.83	12.97	12.87	95,505
June 09, 2025	12.81	12.8	12.7	12.88	12.8	88,506
June 06, 2025	12.78	12.78	12.68	12.82	12.7	81,800
June 05, 2025	12.68	12.68	12.59	12.74	12.63	118,200
June 04, 2025	12.7	12.66	12.57	12.75	12.57	68,200
June 03, 2025	12.59	12.66	12.57	12.71	12.51	69,741
June 02, 2025	12.52	12.59	12.5	12.65	12.42	127,000
May 30, 2025	12.37	12.38	12.29	12.44	12.26	103,148
May 29, 2025	12.31	12.41	12.32	12.41	12.23	213,100
May 28, 2025	12.38	12.27	12.18	12.38	12.23	79,300
May 27, 2025	12.34	12.31	12.22	12.35	12.25	63,044
May 23, 2025	12.15	12.22	12.22	12.29	12.12	87,208
May 22, 2025	12.37	12.27	12.27	12.42	12.21	61,100
May 21, 2025	12.43	12.41	12.41	12.55	12.41	87,709

BlackRock Energy and Resources Trust (BGR) NYSE