BlackRock Energy and Resources Trust (BGR)
NYSE: BGR · Real-Time Price · USD
13.54
-0.13 (-0.95%)
At close: Mar 28, 2025, 4:00 PM
13.56
+0.02 (0.16%)
After-hours: Mar 28, 2025, 8:00 PM EDT
BGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 13.63 | 13.71 | 13.50 | 13.54 | 13.54 | -0.95% | 68,642 |
| Mar 27, 2025 | 13.65 | 13.72 | 13.65 | 13.67 | 13.67 | 0.07% | 38,908 |
| Mar 26, 2025 | 13.72 | 13.77 | 13.61 | 13.66 | 13.66 | -0.07% | 68,485 |
| Mar 25, 2025 | 13.64 | 13.75 | 13.63 | 13.67 | 13.67 | 0.81% | 56,701 |
| Mar 24, 2025 | 13.55 | 13.64 | 13.53 | 13.56 | 13.56 | 0.59% | 75,866 |
| Mar 21, 2025 | 13.50 | 13.54 | 13.44 | 13.48 | 13.48 | -0.15% | 50,431 |
| Mar 20, 2025 | 13.48 | 13.56 | 13.40 | 13.50 | 13.50 | 0.07% | 73,219 |
| Mar 19, 2025 | 13.34 | 13.49 | 13.04 | 13.49 | 13.49 | 1.50% | 112,666 |
| Mar 18, 2025 | 13.30 | 13.39 | 13.25 | 13.29 | 13.29 | 0.30% | 65,571 |
| Mar 17, 2025 | 13.08 | 13.30 | 13.01 | 13.25 | 13.25 | 1.30% | 94,986 |
| Mar 14, 2025 | 12.99 | 13.19 | 12.99 | 13.08 | 13.08 | 0.62% | 49,315 |
| Mar 13, 2025 | 13.03 | 13.14 | 12.97 | 13.00 | 12.90 | - | 30,100 |
| Mar 12, 2025 | 12.99 | 13.04 | 12.95 | 13.00 | 12.90 | 0.46% | 54,754 |
| Mar 11, 2025 | 12.87 | 13.00 | 12.84 | 12.94 | 12.84 | 0.78% | 62,728 |
| Mar 10, 2025 | 12.95 | 13.03 | 12.83 | 12.84 | 12.75 | -1.23% | 142,135 |
| Mar 7, 2025 | 12.96 | 13.00 | 12.93 | 13.00 | 12.90 | 0.93% | 105,680 |
| Mar 6, 2025 | 12.91 | 13.06 | 12.88 | 12.88 | 12.79 | -0.62% | 69,693 |
| Mar 5, 2025 | 13.03 | 13.06 | 12.85 | 12.96 | 12.86 | -0.77% | 126,394 |
| Mar 4, 2025 | 13.15 | 13.16 | 12.84 | 13.06 | 12.96 | -1.06% | 105,268 |
| Mar 3, 2025 | 13.40 | 13.55 | 13.14 | 13.20 | 13.10 | -0.75% | 113,808 |
| Feb 28, 2025 | 13.11 | 13.35 | 13.04 | 13.30 | 13.20 | 1.45% | 50,307 |
| Feb 27, 2025 | 13.15 | 13.28 | 13.04 | 13.11 | 13.01 | 0.15% | 116,610 |
| Feb 26, 2025 | 13.32 | 13.34 | 13.06 | 13.09 | 12.99 | -1.73% | 102,201 |
| Feb 25, 2025 | 13.48 | 13.48 | 13.23 | 13.32 | 13.22 | -1.19% | 87,388 |
| Feb 24, 2025 | 13.66 | 13.66 | 13.39 | 13.48 | 13.38 | -1.32% | 95,252 |
| Feb 21, 2025 | 13.84 | 13.92 | 13.53 | 13.66 | 13.56 | -1.30% | 89,343 |
| Feb 20, 2025 | 13.86 | 13.93 | 13.69 | 13.84 | 13.74 | -0.36% | 115,918 |
| Feb 19, 2025 | 13.72 | 13.94 | 13.67 | 13.89 | 13.79 | 1.39% | 77,316 |
| Feb 18, 2025 | 13.75 | 13.79 | 13.56 | 13.70 | 13.60 | - | 119,773 |
| Feb 14, 2025 | 13.55 | 13.72 | 13.50 | 13.70 | 13.60 | 1.03% | 87,268 |
| Feb 13, 2025 | 13.46 | 13.61 | 13.44 | 13.56 | 13.37 | 0.74% | 99,542 |
| Feb 12, 2025 | 13.50 | 13.63 | 13.46 | 13.46 | 13.27 | -1.25% | 56,246 |
| Feb 11, 2025 | 13.60 | 13.64 | 13.57 | 13.63 | 13.43 | 0.52% | 79,463 |
| Feb 10, 2025 | 13.55 | 13.58 | 13.47 | 13.56 | 13.37 | 0.89% | 96,216 |
| Feb 7, 2025 | 13.39 | 13.48 | 13.33 | 13.44 | 13.25 | 0.30% | 83,388 |
| Feb 6, 2025 | 13.51 | 13.51 | 13.36 | 13.40 | 13.21 | -0.67% | 116,522 |
| Feb 5, 2025 | 13.42 | 13.49 | 13.35 | 13.49 | 13.30 | 0.67% | 139,155 |
| Feb 4, 2025 | 13.31 | 13.43 | 13.23 | 13.40 | 13.21 | 0.68% | 161,288 |
| Feb 3, 2025 | 13.25 | 13.45 | 13.23 | 13.31 | 13.12 | 0.91% | 184,164 |
| Jan 31, 2025 | 13.39 | 13.50 | 13.13 | 13.19 | 13.00 | -0.68% | 124,137 |
| Jan 30, 2025 | 13.07 | 13.37 | 13.01 | 13.28 | 13.09 | 2.31% | 242,916 |
| Jan 29, 2025 | 13.06 | 13.17 | 12.97 | 12.98 | 12.79 | -0.84% | 79,410 |
| Jan 28, 2025 | 13.29 | 13.29 | 13.05 | 13.09 | 12.90 | -1.21% | 49,922 |
| Jan 27, 2025 | 13.33 | 13.36 | 13.24 | 13.25 | 13.06 | -0.60% | 56,600 |
| Jan 24, 2025 | 13.45 | 13.50 | 13.31 | 13.33 | 13.14 | -0.60% | 54,495 |
| Jan 23, 2025 | 13.29 | 13.42 | 13.27 | 13.41 | 13.22 | 1.06% | 79,748 |
| Jan 22, 2025 | 13.44 | 13.51 | 13.22 | 13.27 | 13.08 | -0.97% | 91,082 |
| Jan 21, 2025 | 13.51 | 13.51 | 13.32 | 13.40 | 13.21 | -0.52% | 91,307 |
| Jan 17, 2025 | 13.45 | 13.56 | 13.33 | 13.47 | 13.28 | 0.37% | 78,291 |
| Jan 16, 2025 | 13.38 | 13.45 | 13.34 | 13.42 | 13.23 | -0.15% | 49,008 |