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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.21	15.32	15.32	15.34	15.15	261,600
February 19, 2026	15.22	15.23	15.23	15.3	15.1	115,649
February 18, 2026	14.94	15.08	15.08	15.09	14.92	120,500
February 17, 2026	14.99	14.85	14.85	15.09	14.68	147,733
February 13, 2026	14.89	14.96	14.96	15.09	14.83	185,831
February 12, 2026	15.2	14.94	14.84	15.3	14.82	266,700
February 11, 2026	15.15	15.2	15.2	15.21	15.01	405,979
February 10, 2026	15	14.92	14.92	15.14	14.86	375,932
February 09, 2026	14.84	14.99	14.99	14.99	14.84	257,100
February 06, 2026	14.7	14.9	14.9	14.9	14.67	225,500
February 05, 2026	14.7	14.58	14.58	14.74	14.45	204,600
February 04, 2026	14.75	14.87	14.87	14.93	14.62	298,424
February 03, 2026	14.43	14.78	14.78	14.78	14.43	449,145
February 02, 2026	15.37	14.45	14.45	15.39	14.37	729,922
January 30, 2026	15.46	15.52	15.52	15.57	15.19	118,242
January 29, 2026	15.51	15.49	15.49	15.66	15.36	104,700
January 28, 2026	15.26	15.32	15.32	15.33	15.11	42,617
January 27, 2026	14.93	15.18	15.18	15.18	14.92	102,006
January 26, 2026	15.16	14.88	14.88	15.16	14.85	102,433
January 23, 2026	14.97	15	15	15.19	14.97	84,942
January 22, 2026	14.85	14.9	14.9	14.96	14.8	56,737
January 21, 2026	14.86	14.86	14.86	15	14.83	88,800
January 20, 2026	14.65	14.78	14.78	14.78	14.4	97,037
January 16, 2026	14.58	14.75	14.65	14.76	14.58	76,603
January 15, 2026	14.56	14.63	14.63	14.64	14.43	94,006
January 14, 2026	14.27	14.59	14.59	14.72	14.27	146,100
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

BlackRock Energy and Resources Trust (BGR) NYSE