Skip to main content
logo
BlackRock Energy and Resources Trust (BGR)
NYSE: BGR · Real-Time Price · USD
17.39
+0.18 (1.05%)
At close: Mar 27, 2026, 4:00 PM EDT
17.07
-0.32 (-1.84%)
After-hours: Mar 27, 2026, 7:21 PM EDT

BGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202617.3117.4417.1017.3917.391.05%131,191
Mar 26, 202617.0617.2616.9817.2117.211.29%128,548
Mar 25, 202616.8517.0416.6416.9916.990.41%181,709
Mar 24, 202616.5216.9216.5216.9216.922.86%242,106
Mar 23, 202616.3516.5516.1816.4516.45-0.96%312,042
Mar 20, 202616.8916.8916.6016.6116.61-0.66%212,993
Mar 19, 202616.4816.8116.4016.7216.722.01%264,531
Mar 18, 202616.4316.5216.2816.3916.39-0.24%79,478
Mar 17, 202616.3816.5616.3016.4316.430.92%105,936
Mar 16, 202616.2816.4416.2216.2816.28-159,823
Mar 13, 202616.3916.4316.2416.2816.28-0.91%164,200
Mar 12, 202616.3616.5816.2216.4316.331.55%251,874
Mar 11, 202615.7516.2115.7116.1816.083.19%161,381
Mar 10, 202615.7415.9215.6315.6815.59-1.26%104,206
Mar 9, 202615.8215.9915.7515.8815.791.02%355,839
Mar 6, 202615.7915.8415.6115.7215.630.26%164,599
Mar 5, 202615.7115.8615.6015.6815.590.19%133,387
Mar 4, 202615.6515.7215.4215.6515.56-0.45%142,810
Mar 3, 202616.1216.1415.5115.7215.63-1.87%296,244
Mar 2, 202616.2016.2515.8016.0215.931.71%218,407
Feb 27, 202615.7815.8215.6115.7515.660.90%80,273
Feb 26, 202615.4915.7615.3115.6115.520.71%92,859
Feb 25, 202615.5715.5715.3315.5015.410.26%87,087
Feb 24, 202615.4515.5315.3015.4615.370.45%146,882
Feb 23, 202615.3715.5515.3215.3915.300.46%130,073
Feb 20, 202615.2115.3415.1515.3215.230.59%261,560
Feb 19, 202615.2215.3015.1015.2315.140.99%115,649
Feb 18, 202614.9415.0914.9215.0814.991.55%120,475
Feb 17, 202614.9915.0914.6814.8514.76-0.74%147,733
Feb 13, 202614.8915.0914.8314.9614.870.13%185,831
Feb 12, 202615.2015.3014.8214.9414.75-1.71%266,682
Feb 11, 202615.0115.2315.0115.2015.011.88%407,891
Feb 10, 202615.0015.1414.8614.9214.74-0.47%375,932
Feb 9, 202614.8414.9914.8414.9914.800.60%257,099
Feb 6, 202614.7014.9014.6714.9014.722.19%225,456
Feb 5, 202614.7014.7414.4514.5814.40-1.95%204,562
Feb 4, 202614.7514.9314.6214.8714.690.61%298,424
Feb 3, 202614.4314.7814.4314.7814.602.28%449,145
Feb 2, 202615.3715.3914.3714.4514.27-6.89%729,922
Jan 30, 202615.4615.5715.1915.5215.330.19%118,242
Jan 29, 202615.5115.6615.3615.4915.301.11%104,664
Jan 28, 202615.2615.3315.1115.3215.130.92%42,617
Jan 27, 202614.9315.1814.9215.1814.992.02%102,006
Jan 26, 202615.1615.1614.8514.8814.70-0.80%102,433
Jan 23, 202614.9715.1914.9715.0014.810.67%84,942
Jan 22, 202614.8514.9614.8014.9014.720.27%56,737
Jan 21, 202614.8615.0014.8314.8614.680.54%88,750
Jan 20, 202614.6514.7814.4014.7814.600.20%97,037
Jan 16, 202614.5814.7614.5814.7514.470.82%76,603
Jan 15, 202614.5614.6414.4314.6314.350.27%94,006