BlackRock Energy and Resources Trust (BGR)
NYSE: BGR · Real-Time Price · USD
13.62
-0.08 (-0.58%)
At close: Nov 22, 2024, 4:00 PM
13.70
+0.08 (0.59%)
After-hours: Nov 22, 2024, 7:58 PM EST
BGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 13.73 | 13.75 | 13.62 | 13.62 | 13.62 | -0.58% | 49,344 |
| Nov 21, 2024 | 13.53 | 13.76 | 13.53 | 13.70 | 13.70 | 1.52% | 91,751 |
| Nov 20, 2024 | 13.47 | 13.54 | 13.39 | 13.50 | 13.50 | 0.41% | 64,125 |
| Nov 19, 2024 | 13.46 | 13.51 | 13.41 | 13.44 | 13.44 | -0.44% | 75,887 |
| Nov 18, 2024 | 13.46 | 13.56 | 13.42 | 13.50 | 13.50 | 0.97% | 69,924 |
| Nov 15, 2024 | 13.50 | 13.55 | 13.22 | 13.37 | 13.37 | -1.33% | 94,326 |
| Nov 14, 2024 | 13.54 | 13.62 | 13.46 | 13.55 | 13.47 | 0.37% | 62,820 |
| Nov 13, 2024 | 13.55 | 13.57 | 13.44 | 13.50 | 13.42 | - | 94,230 |
| Nov 12, 2024 | 13.65 | 13.66 | 13.41 | 13.50 | 13.42 | -0.59% | 64,552 |
| Nov 11, 2024 | 13.50 | 13.63 | 13.48 | 13.58 | 13.50 | 1.12% | 83,540 |
| Nov 8, 2024 | 13.25 | 13.57 | 13.25 | 13.43 | 13.36 | -0.37% | 117,916 |
| Nov 7, 2024 | 13.65 | 13.65 | 13.35 | 13.48 | 13.40 | -0.66% | 131,864 |
| Nov 6, 2024 | 13.28 | 13.64 | 13.20 | 13.57 | 13.49 | 2.97% | 204,941 |
| Nov 5, 2024 | 13.13 | 13.18 | 13.08 | 13.18 | 13.10 | 0.75% | 116,402 |
| Nov 4, 2024 | 12.97 | 13.10 | 12.95 | 13.08 | 13.01 | 1.32% | 64,036 |
| Nov 1, 2024 | 13.07 | 13.08 | 12.88 | 12.91 | 12.84 | -0.08% | 83,964 |
| Oct 31, 2024 | 13.01 | 13.01 | 12.87 | 12.92 | 12.85 | -0.08% | 77,719 |
| Oct 30, 2024 | 12.82 | 12.98 | 12.82 | 12.93 | 12.86 | 1.17% | 85,339 |
| Oct 29, 2024 | 12.97 | 12.97 | 12.78 | 12.78 | 12.71 | -1.39% | 85,649 |
| Oct 28, 2024 | 12.90 | 13.03 | 12.89 | 12.96 | 12.89 | -1.05% | 122,399 |
| Oct 25, 2024 | 13.05 | 13.11 | 13.04 | 13.10 | 13.03 | 0.68% | 67,401 |
| Oct 24, 2024 | 13.05 | 13.06 | 12.95 | 13.01 | 12.94 | -0.08% | 45,634 |
| Oct 23, 2024 | 13.06 | 13.09 | 12.94 | 13.02 | 12.95 | -0.53% | 78,145 |
| Oct 22, 2024 | 12.98 | 13.09 | 12.94 | 13.09 | 13.02 | 1.28% | 109,209 |
| Oct 21, 2024 | 12.89 | 12.98 | 12.88 | 12.92 | 12.85 | 0.89% | 184,779 |
| Oct 18, 2024 | 12.88 | 12.88 | 12.79 | 12.81 | 12.74 | -0.47% | 68,848 |
| Oct 17, 2024 | 12.81 | 12.92 | 12.80 | 12.87 | 12.80 | 0.31% | 81,143 |
| Oct 16, 2024 | 12.90 | 12.93 | 12.81 | 12.83 | 12.76 | 0.16% | 94,975 |
| Oct 15, 2024 | 12.92 | 12.94 | 12.80 | 12.81 | 12.74 | -2.81% | 106,953 |
| Oct 14, 2024 | 13.20 | 13.21 | 13.14 | 13.18 | 13.03 | -0.38% | 76,785 |
| Oct 11, 2024 | 13.13 | 13.28 | 13.13 | 13.23 | 13.08 | 0.15% | 94,859 |
| Oct 10, 2024 | 13.19 | 13.25 | 13.15 | 13.21 | 13.06 | 0.30% | 60,168 |
| Oct 9, 2024 | 12.99 | 13.21 | 12.99 | 13.17 | 13.02 | 1.07% | 83,523 |
| Oct 8, 2024 | 13.24 | 13.25 | 13.03 | 13.03 | 12.88 | -2.25% | 101,762 |
| Oct 7, 2024 | 13.34 | 13.42 | 13.33 | 13.33 | 13.18 | 0.30% | 122,295 |
| Oct 4, 2024 | 13.35 | 13.41 | 13.28 | 13.29 | 13.14 | - | 121,747 |
| Oct 3, 2024 | 13.13 | 13.33 | 13.10 | 13.29 | 13.14 | 0.91% | 107,784 |
| Oct 2, 2024 | 13.27 | 13.30 | 13.00 | 13.17 | 13.02 | 0.23% | 133,838 |
| Oct 1, 2024 | 12.84 | 13.15 | 12.80 | 13.14 | 12.99 | 2.02% | 140,493 |
| Sep 30, 2024 | 12.81 | 12.88 | 12.72 | 12.88 | 12.73 | 0.55% | 130,267 |
| Sep 27, 2024 | 12.85 | 12.85 | 12.70 | 12.81 | 12.66 | 0.39% | 118,738 |
| Sep 26, 2024 | 12.75 | 12.76 | 12.67 | 12.76 | 12.61 | -0.16% | 175,770 |
| Sep 25, 2024 | 12.91 | 12.91 | 12.77 | 12.78 | 12.63 | -0.54% | 177,506 |
| Sep 24, 2024 | 12.89 | 12.90 | 12.78 | 12.85 | 12.70 | 0.23% | 104,701 |
| Sep 23, 2024 | 12.77 | 12.89 | 12.70 | 12.82 | 12.67 | 1.02% | 134,724 |
| Sep 20, 2024 | 12.79 | 12.80 | 12.62 | 12.69 | 12.55 | -0.70% | 88,714 |
| Sep 19, 2024 | 12.84 | 12.90 | 12.76 | 12.78 | 12.63 | 0.87% | 91,250 |
| Sep 18, 2024 | 12.70 | 12.77 | 12.64 | 12.67 | 12.53 | -0.24% | 95,363 |
| Sep 17, 2024 | 12.53 | 12.76 | 12.53 | 12.70 | 12.56 | 1.36% | 73,860 |
| Sep 16, 2024 | 12.48 | 12.53 | 12.41 | 12.53 | 12.39 | 0.80% | 120,964 |
| Sep 13, 2024 | 12.37 | 12.55 | 12.37 | 12.43 | 12.22 | 0.89% | 131,368 |
| Sep 12, 2024 | 12.29 | 12.36 | 12.22 | 12.32 | 12.12 | 0.33% | 140,066 |
| Sep 11, 2024 | 12.32 | 12.36 | 12.15 | 12.28 | 12.08 | -0.41% | 183,057 |
| Sep 10, 2024 | 12.60 | 12.61 | 12.10 | 12.33 | 12.13 | -2.38% | 149,917 |
| Sep 9, 2024 | 12.63 | 12.74 | 12.61 | 12.63 | 12.42 | 0.12% | 114,413 |
| Sep 6, 2024 | 12.80 | 12.90 | 12.62 | 12.62 | 12.41 | -1.52% | 79,917 |
| Sep 5, 2024 | 12.85 | 12.93 | 12.80 | 12.81 | 12.60 | -0.12% | 81,505 |
| Sep 4, 2024 | 12.95 | 13.03 | 12.81 | 12.83 | 12.61 | -0.81% | 65,991 |
| Sep 3, 2024 | 13.09 | 13.09 | 12.89 | 12.93 | 12.72 | -2.05% | 222,175 |
| Aug 30, 2024 | 13.19 | 13.20 | 13.11 | 13.20 | 12.98 | -0.30% | 67,713 |
| Aug 29, 2024 | 13.09 | 13.28 | 13.06 | 13.24 | 13.02 | 1.46% | 84,207 |
| Aug 28, 2024 | 13.09 | 13.12 | 13.05 | 13.05 | 12.83 | -0.91% | 71,996 |
| Aug 27, 2024 | 13.26 | 13.29 | 13.11 | 13.17 | 12.95 | -0.98% | 72,477 |
| Aug 26, 2024 | 13.33 | 13.46 | 13.28 | 13.30 | 13.08 | 0.45% | 113,477 |
| Aug 23, 2024 | 13.19 | 13.33 | 13.19 | 13.24 | 13.02 | 0.53% | 34,196 |
| Aug 22, 2024 | 12.92 | 13.18 | 12.92 | 13.17 | 12.95 | 2.01% | 140,952 |
| Aug 21, 2024 | 12.99 | 13.15 | 12.91 | 12.91 | 12.70 | -0.54% | 60,366 |
| Aug 20, 2024 | 13.16 | 13.16 | 12.89 | 12.98 | 12.77 | -1.37% | 84,289 |
| Aug 19, 2024 | 13.03 | 13.22 | 13.03 | 13.16 | 12.94 | 1.00% | 41,990 |
| Aug 16, 2024 | 13.14 | 13.14 | 13.01 | 13.03 | 12.81 | -0.91% | 34,588 |
| Aug 15, 2024 | 12.98 | 13.17 | 12.98 | 13.15 | 12.93 | 1.15% | 40,740 |
| Aug 14, 2024 | 12.90 | 13.05 | 12.90 | 13.00 | 12.72 | 0.70% | 36,681 |
| Aug 13, 2024 | 12.93 | 12.97 | 12.81 | 12.91 | 12.63 | -0.39% | 102,217 |
| Aug 12, 2024 | 12.96 | 13.05 | 12.94 | 12.96 | 12.68 | 0.31% | 61,335 |
| Aug 9, 2024 | 12.90 | 12.99 | 12.85 | 12.92 | 12.64 | 0.16% | 36,907 |
| Aug 8, 2024 | 12.76 | 12.95 | 12.76 | 12.90 | 12.62 | 1.10% | 77,829 |
| Aug 7, 2024 | 12.65 | 12.86 | 12.61 | 12.76 | 12.49 | 1.51% | 107,643 |
| Aug 6, 2024 | 12.43 | 12.64 | 12.43 | 12.57 | 12.30 | 0.72% | 63,060 |
| Aug 5, 2024 | 12.70 | 12.71 | 12.42 | 12.48 | 12.21 | -2.65% | 128,863 |
| Aug 2, 2024 | 13.00 | 13.04 | 12.78 | 12.82 | 12.55 | -2.21% | 95,920 |
| Aug 1, 2024 | 13.34 | 13.34 | 13.04 | 13.11 | 12.83 | -1.50% | 55,508 |
| Jul 31, 2024 | 13.31 | 13.36 | 13.25 | 13.31 | 13.02 | 0.99% | 84,469 |
| Jul 30, 2024 | 13.01 | 13.20 | 12.99 | 13.18 | 12.90 | 1.54% | 40,176 |
| Jul 29, 2024 | 13.09 | 13.11 | 12.94 | 12.98 | 12.70 | -0.84% | 135,595 |
| Jul 26, 2024 | 13.14 | 13.17 | 13.03 | 13.09 | 12.81 | -0.30% | 67,614 |
| Jul 25, 2024 | 13.01 | 13.15 | 12.96 | 13.13 | 12.85 | 0.77% | 96,791 |
| Jul 24, 2024 | 13.04 | 13.10 | 13.00 | 13.03 | 12.75 | - | 32,446 |
| Jul 23, 2024 | 13.17 | 13.17 | 13.00 | 13.03 | 12.75 | -1.36% | 75,012 |
| Jul 22, 2024 | 13.22 | 13.25 | 13.11 | 13.21 | 12.93 | 0.15% | 48,530 |
| Jul 19, 2024 | 13.27 | 13.27 | 13.15 | 13.19 | 12.91 | -0.45% | 90,585 |
| Jul 18, 2024 | 13.24 | 13.36 | 13.16 | 13.25 | 12.97 | 0.30% | 205,411 |
| Jul 17, 2024 | 13.19 | 13.28 | 13.15 | 13.21 | 12.93 | 0.53% | 93,570 |
| Jul 16, 2024 | 13.13 | 13.17 | 13.07 | 13.14 | 12.86 | -0.38% | 106,014 |
| Jul 15, 2024 | 13.05 | 13.26 | 13.03 | 13.19 | 12.91 | 0.53% | 105,894 |
| Jul 12, 2024 | 13.21 | 13.21 | 13.09 | 13.12 | 12.78 | -0.30% | 104,230 |
| Jul 11, 2024 | 13.14 | 13.21 | 13.11 | 13.16 | 12.81 | - | 71,284 |
| Jul 10, 2024 | 13.10 | 13.16 | 13.03 | 13.16 | 12.81 | 0.53% | 57,363 |
| Jul 9, 2024 | 13.16 | 13.16 | 13.04 | 13.09 | 12.75 | -0.61% | 77,928 |
| Jul 8, 2024 | 13.12 | 13.20 | 13.07 | 13.17 | 12.82 | 0.08% | 136,842 |
| Jul 5, 2024 | 13.34 | 13.36 | 13.09 | 13.16 | 12.81 | -1.35% | 46,359 |