BlackRock Energy and Resources Trust (BGR)
NYSE: BGR · Real-Time Price · USD
13.67
+0.34 (2.55%)
At close: Nov 26, 2025, 4:00 PM EST
13.67
0.00 (0.00%)
After-hours: Nov 26, 2025, 4:10 PM EST
BGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 13.30 | 13.49 | 13.30 | 13.44 | - | 0.82% | 33,525 |
| Nov 25, 2025 | 13.37 | 13.51 | 13.31 | 13.33 | 13.33 | -0.37% | 57,465 |
| Nov 24, 2025 | 13.41 | 13.45 | 13.25 | 13.38 | 13.38 | 0.15% | 89,734 |
| Nov 21, 2025 | 13.38 | 13.42 | 13.26 | 13.36 | 13.36 | 0.15% | 78,707 |
| Nov 20, 2025 | 13.49 | 13.63 | 13.32 | 13.34 | 13.34 | -0.82% | 84,297 |
| Nov 19, 2025 | 13.49 | 13.59 | 13.34 | 13.45 | 13.45 | -1.03% | 56,732 |
| Nov 18, 2025 | 13.56 | 13.67 | 13.52 | 13.59 | 13.59 | -0.44% | 71,066 |
| Nov 17, 2025 | 13.78 | 13.89 | 13.50 | 13.65 | 13.65 | - | 75,077 |
| Nov 14, 2025 | 13.77 | 13.90 | 13.65 | 13.65 | 13.65 | -1.16% | 78,451 |
| Nov 13, 2025 | 13.90 | 13.99 | 13.81 | 13.81 | 13.71 | -0.43% | 85,021 |
| Nov 12, 2025 | 13.82 | 13.99 | 13.82 | 13.87 | 13.77 | -0.07% | 53,411 |
| Nov 11, 2025 | 13.77 | 13.90 | 13.77 | 13.88 | 13.78 | 1.24% | 92,508 |
| Nov 10, 2025 | 13.65 | 13.75 | 13.60 | 13.71 | 13.61 | 1.26% | 92,613 |
| Nov 7, 2025 | 13.41 | 13.58 | 13.40 | 13.54 | 13.44 | 0.74% | 48,303 |
| Nov 6, 2025 | 13.37 | 13.49 | 13.37 | 13.44 | 13.35 | 0.45% | 59,335 |
| Nov 5, 2025 | 13.35 | 13.40 | 13.30 | 13.38 | 13.29 | 0.30% | 63,169 |
| Nov 4, 2025 | 13.31 | 13.34 | 13.25 | 13.34 | 13.25 | -0.30% | 47,953 |
| Nov 3, 2025 | 13.35 | 13.39 | 13.23 | 13.38 | 13.29 | 0.60% | 94,954 |
| Oct 31, 2025 | 13.28 | 13.45 | 13.28 | 13.30 | 13.21 | 0.08% | 60,292 |
| Oct 30, 2025 | 13.28 | 13.35 | 13.22 | 13.29 | 13.20 | - | 51,905 |
| Oct 29, 2025 | 13.21 | 13.44 | 13.21 | 13.29 | 13.20 | 0.91% | 68,245 |
| Oct 28, 2025 | 13.22 | 13.27 | 13.17 | 13.17 | 13.08 | -0.60% | 76,761 |
| Oct 27, 2025 | 13.23 | 13.27 | 13.20 | 13.25 | 13.16 | 0.38% | 47,537 |
| Oct 24, 2025 | 13.32 | 13.32 | 13.11 | 13.20 | 13.11 | -0.68% | 67,741 |
| Oct 23, 2025 | 13.29 | 13.40 | 13.27 | 13.29 | 13.20 | 0.68% | 104,458 |
| Oct 22, 2025 | 13.01 | 13.20 | 13.01 | 13.20 | 13.11 | 1.54% | 104,493 |
| Oct 21, 2025 | 13.00 | 13.03 | 12.92 | 13.00 | 12.91 | -0.15% | 130,833 |
| Oct 20, 2025 | 13.03 | 13.07 | 12.97 | 13.02 | 12.93 | 0.31% | 94,336 |
| Oct 17, 2025 | 13.04 | 13.04 | 12.93 | 12.98 | 12.89 | -0.38% | 104,732 |
| Oct 16, 2025 | 13.25 | 13.25 | 13.00 | 13.03 | 12.94 | -1.36% | 80,803 |
| Oct 15, 2025 | 13.25 | 13.25 | 13.11 | 13.21 | 13.12 | -0.30% | 80,986 |
| Oct 14, 2025 | 13.31 | 13.31 | 13.20 | 13.25 | 13.06 | -0.60% | 96,451 |
| Oct 13, 2025 | 13.31 | 13.33 | 13.17 | 13.33 | 13.14 | 1.21% | 63,900 |
| Oct 10, 2025 | 13.45 | 13.48 | 13.17 | 13.17 | 12.98 | -2.73% | 99,248 |
| Oct 9, 2025 | 13.59 | 13.69 | 13.51 | 13.54 | 13.35 | - | 53,945 |
| Oct 8, 2025 | 13.56 | 13.56 | 13.45 | 13.54 | 13.35 | 0.30% | 65,133 |
| Oct 7, 2025 | 13.48 | 13.60 | 13.41 | 13.50 | 13.31 | -0.15% | 63,258 |
| Oct 6, 2025 | 13.55 | 13.75 | 13.50 | 13.52 | 13.33 | 0.15% | 63,336 |
| Oct 3, 2025 | 13.45 | 13.67 | 13.44 | 13.50 | 13.31 | 0.45% | 43,507 |
| Oct 2, 2025 | 13.50 | 13.60 | 13.44 | 13.44 | 13.25 | -1.03% | 45,039 |
| Oct 1, 2025 | 13.50 | 13.64 | 13.45 | 13.58 | 13.39 | 0.07% | 70,391 |
| Sep 30, 2025 | 13.47 | 13.59 | 13.42 | 13.57 | 13.38 | 0.15% | 95,312 |
| Sep 29, 2025 | 13.61 | 13.69 | 13.43 | 13.55 | 13.36 | -0.59% | 83,493 |
| Sep 26, 2025 | 13.64 | 13.74 | 13.54 | 13.63 | 13.43 | 0.07% | 64,722 |
| Sep 25, 2025 | 13.50 | 13.65 | 13.50 | 13.62 | 13.42 | 0.96% | 115,523 |
| Sep 24, 2025 | 13.47 | 13.58 | 13.45 | 13.49 | 13.30 | 0.52% | 110,639 |
| Sep 23, 2025 | 13.31 | 13.50 | 13.31 | 13.42 | 13.23 | 0.90% | 93,947 |
| Sep 22, 2025 | 13.32 | 13.33 | 13.29 | 13.30 | 13.11 | -0.37% | 56,995 |
| Sep 19, 2025 | 13.40 | 13.40 | 13.31 | 13.35 | 13.16 | -0.60% | 57,228 |
| Sep 18, 2025 | 13.34 | 13.46 | 13.30 | 13.43 | 13.24 | 0.45% | 93,866 |