BlackRock Energy and Resources Trust (BGR)

BGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	13.64	13.69	13.48	13.49	-	-0.74%	38,358
Jan 6, 2026	13.98	14.02	13.54	13.59	13.59	-2.51%	152,553
Jan 5, 2026	14.16	14.16	13.80	13.94	13.94	0.43%	257,627
Jan 2, 2026	13.49	13.91	13.49	13.88	13.88	2.51%	130,095
Dec 31, 2025	13.57	13.58	13.44	13.54	13.54	0.22%	164,443
Dec 30, 2025	13.42	13.53	13.39	13.51	13.51	1.20%	90,086
Dec 29, 2025	13.35	13.37	13.27	13.35	13.35	0.53%	95,413
Dec 26, 2025	13.40	13.45	13.28	13.28	13.28	-1.19%	90,831
Dec 24, 2025	13.52	13.53	13.38	13.44	13.44	-0.22%	46,520
Dec 23, 2025	13.40	13.52	13.36	13.47	13.47	0.37%	50,322
Dec 22, 2025	13.41	13.45	13.35	13.42	13.42	-	77,117
Dec 19, 2025	13.40	13.61	13.37	13.42	13.32	0.30%	108,962
Dec 18, 2025	13.48	13.62	13.36	13.38	13.28	-0.52%	89,485
Dec 17, 2025	13.38	13.50	13.32	13.45	13.35	0.90%	82,634
Dec 16, 2025	13.63	13.65	13.33	13.33	13.23	-2.42%	106,706
Dec 15, 2025	13.73	13.83	13.60	13.66	13.56	-0.36%	59,579
Dec 12, 2025	13.83	13.89	13.68	13.71	13.61	-0.87%	47,922
Dec 11, 2025	13.82	13.88	13.75	13.83	13.73	-0.43%	42,256
Dec 10, 2025	13.90	13.90	13.73	13.89	13.79	0.14%	70,797
Dec 9, 2025	13.85	13.99	13.85	13.87	13.77	0.51%	37,045
Dec 8, 2025	13.96	13.98	13.79	13.80	13.70	-1.64%	93,239
Dec 5, 2025	14.02	14.18	14.02	14.03	13.93	0.07%	105,943
Dec 4, 2025	14.00	14.12	14.00	14.02	13.92	0.21%	82,194
Dec 3, 2025	13.74	14.05	13.70	13.99	13.89	2.19%	109,753
Dec 2, 2025	13.73	13.77	13.60	13.69	13.59	-0.36%	114,922
Dec 1, 2025	13.92	14.11	13.74	13.74	13.64	-1.15%	169,929
Nov 28, 2025	13.80	13.96	13.70	13.90	13.80	1.68%	74,000
Nov 26, 2025	13.30	13.70	13.30	13.67	13.57	2.55%	113,766
Nov 25, 2025	13.37	13.51	13.31	13.33	13.23	-0.37%	57,465
Nov 24, 2025	13.41	13.45	13.25	13.38	13.28	0.15%	89,734
Nov 21, 2025	13.38	13.42	13.26	13.36	13.26	0.15%	78,707
Nov 20, 2025	13.49	13.63	13.32	13.34	13.24	-0.82%	84,297
Nov 19, 2025	13.49	13.59	13.34	13.45	13.35	-1.03%	56,732
Nov 18, 2025	13.56	13.67	13.52	13.59	13.49	-0.44%	71,066
Nov 17, 2025	13.78	13.89	13.50	13.65	13.55	-	75,077
Nov 14, 2025	13.77	13.90	13.65	13.65	13.55	-1.16%	78,451
Nov 13, 2025	13.90	13.99	13.81	13.81	13.61	-0.43%	85,021
Nov 12, 2025	13.82	13.99	13.82	13.87	13.67	-0.07%	53,411
Nov 11, 2025	13.77	13.90	13.77	13.88	13.68	1.24%	92,508
Nov 10, 2025	13.65	13.75	13.60	13.71	13.51	1.26%	92,613
Nov 7, 2025	13.41	13.58	13.40	13.54	13.35	0.74%	48,303
Nov 6, 2025	13.37	13.49	13.37	13.44	13.25	0.45%	59,335
Nov 5, 2025	13.35	13.40	13.30	13.38	13.19	0.30%	63,169
Nov 4, 2025	13.31	13.34	13.25	13.34	13.15	-0.30%	47,953
Nov 3, 2025	13.35	13.39	13.23	13.38	13.19	0.60%	94,954
Oct 31, 2025	13.28	13.45	13.28	13.30	13.11	0.08%	60,292
Oct 30, 2025	13.28	13.35	13.22	13.29	13.10	-	51,905
Oct 29, 2025	13.21	13.44	13.21	13.29	13.10	0.91%	68,245
Oct 28, 2025	13.22	13.27	13.17	13.17	12.98	-0.60%	76,761
Oct 27, 2025	13.23	13.27	13.20	13.25	13.06	0.38%	47,537

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.