BlackRock Energy and Resources Trust (BGR)
NYSE: BGR · Real-Time Price · USD
13.35
+0.12 (0.91%)
At close: Aug 22, 2025, 4:00 PM
13.35
0.00 (0.00%)
After-hours: Aug 22, 2025, 7:00 PM EDT
BGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 13.29 | 13.35 | 13.25 | 13.35 | - | 0.91% | 106,249 |
| Aug 21, 2025 | 13.22 | 13.26 | 13.19 | 13.23 | 13.23 | - | 51,485 |
| Aug 20, 2025 | 13.27 | 13.31 | 13.18 | 13.23 | 13.23 | -0.23% | 79,689 |
| Aug 19, 2025 | 13.28 | 13.28 | 13.21 | 13.26 | 13.26 | -0.08% | 53,360 |
| Aug 18, 2025 | 13.36 | 13.42 | 13.26 | 13.27 | 13.27 | -0.67% | 111,586 |
| Aug 15, 2025 | 13.44 | 13.48 | 13.34 | 13.36 | 13.36 | -1.18% | 30,645 |
| Aug 14, 2025 | 13.41 | 13.52 | 13.29 | 13.52 | 13.42 | 0.22% | 85,900 |
| Aug 13, 2025 | 13.36 | 13.49 | 13.26 | 13.49 | 13.39 | 1.20% | 68,884 |
| Aug 12, 2025 | 13.24 | 13.38 | 13.19 | 13.33 | 13.23 | 1.14% | 108,035 |
| Aug 11, 2025 | 13.25 | 13.29 | 13.18 | 13.18 | 13.09 | -0.49% | 72,155 |
| Aug 8, 2025 | 13.29 | 13.31 | 13.23 | 13.25 | 13.15 | 0.04% | 61,171 |
| Aug 7, 2025 | 13.27 | 13.31 | 13.22 | 13.24 | 13.14 | 0.15% | 54,574 |
| Aug 6, 2025 | 13.23 | 13.31 | 13.22 | 13.22 | 13.12 | 0.46% | 60,009 |
| Aug 5, 2025 | 13.22 | 13.22 | 13.06 | 13.16 | 13.07 | -0.68% | 47,820 |
| Aug 4, 2025 | 13.29 | 13.31 | 13.20 | 13.25 | 13.15 | - | 72,472 |
| Aug 1, 2025 | 13.37 | 13.37 | 13.20 | 13.25 | 13.15 | -1.05% | 57,685 |
| Jul 31, 2025 | 13.39 | 13.45 | 13.33 | 13.39 | 13.29 | 0.07% | 81,709 |
| Jul 30, 2025 | 13.41 | 13.47 | 13.30 | 13.38 | 13.28 | -0.37% | 67,410 |
| Jul 29, 2025 | 13.34 | 13.45 | 13.34 | 13.43 | 13.33 | 0.52% | 47,061 |
| Jul 28, 2025 | 13.35 | 13.43 | 13.32 | 13.36 | 13.26 | 0.30% | 65,777 |
| Jul 25, 2025 | 13.36 | 13.37 | 13.27 | 13.32 | 13.22 | - | 66,236 |
| Jul 24, 2025 | 13.24 | 13.34 | 13.20 | 13.32 | 13.22 | -0.08% | 63,131 |
| Jul 23, 2025 | 13.29 | 13.33 | 13.25 | 13.33 | 13.23 | 0.60% | 59,492 |
| Jul 22, 2025 | 13.20 | 13.30 | 13.19 | 13.25 | 13.15 | 0.38% | 60,497 |
| Jul 21, 2025 | 13.26 | 13.26 | 13.17 | 13.20 | 13.11 | 0.46% | 89,213 |
| Jul 18, 2025 | 13.29 | 13.29 | 13.14 | 13.14 | 13.05 | -0.76% | 73,535 |
| Jul 17, 2025 | 13.23 | 13.27 | 13.20 | 13.24 | 13.14 | -0.15% | 95,450 |
| Jul 16, 2025 | 13.35 | 13.42 | 13.20 | 13.26 | 13.16 | -0.67% | 43,175 |
| Jul 15, 2025 | 13.46 | 13.49 | 13.29 | 13.35 | 13.25 | -1.26% | 74,568 |
| Jul 14, 2025 | 13.63 | 13.64 | 13.47 | 13.52 | 13.33 | -0.73% | 43,183 |
| Jul 11, 2025 | 13.61 | 13.64 | 13.58 | 13.62 | 13.42 | 0.22% | 81,282 |
| Jul 10, 2025 | 13.61 | 13.64 | 13.56 | 13.59 | 13.39 | -0.22% | 54,885 |
| Jul 9, 2025 | 13.50 | 13.64 | 13.48 | 13.62 | 13.42 | 0.74% | 104,544 |
| Jul 8, 2025 | 13.36 | 13.52 | 13.32 | 13.52 | 13.33 | 1.43% | 74,824 |
| Jul 7, 2025 | 13.49 | 13.49 | 13.31 | 13.33 | 13.14 | -1.41% | 90,933 |
| Jul 3, 2025 | 13.57 | 13.58 | 13.42 | 13.52 | 13.33 | 0.30% | 78,634 |
| Jul 2, 2025 | 13.47 | 13.50 | 13.37 | 13.48 | 13.29 | 0.52% | 64,410 |
| Jul 1, 2025 | 13.30 | 13.43 | 13.14 | 13.41 | 13.22 | 1.13% | 87,626 |
| Jun 30, 2025 | 13.32 | 13.32 | 13.21 | 13.26 | 13.07 | 0.38% | 114,465 |
| Jun 27, 2025 | 13.25 | 13.31 | 13.08 | 13.21 | 13.02 | 0.15% | 57,256 |
| Jun 26, 2025 | 13.26 | 13.27 | 13.12 | 13.19 | 13.00 | - | 33,002 |
| Jun 25, 2025 | 13.12 | 13.25 | 13.07 | 13.19 | 13.00 | 0.53% | 37,166 |
| Jun 24, 2025 | 13.05 | 13.21 | 13.01 | 13.12 | 12.93 | 0.15% | 60,368 |
| Jun 23, 2025 | 13.59 | 13.59 | 13.10 | 13.10 | 12.91 | -3.25% | 121,795 |
| Jun 20, 2025 | 13.45 | 13.54 | 13.43 | 13.54 | 13.35 | 0.74% | 61,691 |
| Jun 18, 2025 | 13.41 | 13.45 | 13.39 | 13.44 | 13.25 | 0.45% | 45,534 |
| Jun 17, 2025 | 13.25 | 13.38 | 13.25 | 13.38 | 13.19 | 1.44% | 61,690 |
| Jun 16, 2025 | 13.23 | 13.32 | 13.12 | 13.19 | 13.00 | -0.08% | 90,688 |
| Jun 13, 2025 | 13.16 | 13.25 | 13.06 | 13.20 | 13.01 | 0.92% | 142,078 |
| Jun 12, 2025 | 13.02 | 13.09 | 13.02 | 13.08 | 12.80 | 0.77% | 72,702 |