BlackRock Energy and Resources Trust (BGR)
NYSE: BGR · Real-Time Price · USD
15.88
+0.16 (1.02%)
At close: Mar 9, 2026, 4:00 PM EDT
15.87
-0.01 (-0.06%)
After-hours: Mar 9, 2026, 7:00 PM EDT
BGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15.82 | 15.99 | 15.75 | 15.88 | 15.88 | 1.02% | 355,839 |
| Mar 6, 2026 | 15.79 | 15.84 | 15.61 | 15.72 | 15.72 | 0.26% | 164,397 |
| Mar 5, 2026 | 15.71 | 15.86 | 15.60 | 15.68 | 15.68 | 0.19% | 132,587 |
| Mar 4, 2026 | 15.65 | 15.72 | 15.42 | 15.65 | 15.65 | -0.45% | 142,799 |
| Mar 3, 2026 | 16.12 | 16.14 | 15.51 | 15.72 | 15.72 | -1.87% | 296,089 |
| Mar 2, 2026 | 16.20 | 16.25 | 15.80 | 16.02 | 16.02 | 1.71% | 217,772 |
| Feb 27, 2026 | 15.78 | 15.82 | 15.61 | 15.75 | 15.75 | 0.90% | 80,273 |
| Feb 26, 2026 | 15.49 | 15.76 | 15.31 | 15.61 | 15.61 | 0.71% | 92,859 |
| Feb 25, 2026 | 15.57 | 15.57 | 15.33 | 15.50 | 15.50 | 0.26% | 87,087 |
| Feb 24, 2026 | 15.45 | 15.53 | 15.30 | 15.46 | 15.46 | 0.45% | 146,882 |
| Feb 23, 2026 | 15.37 | 15.55 | 15.32 | 15.39 | 15.39 | 0.46% | 130,072 |
| Feb 20, 2026 | 15.21 | 15.34 | 15.15 | 15.32 | 15.32 | 0.59% | 261,560 |
| Feb 19, 2026 | 15.22 | 15.30 | 15.10 | 15.23 | 15.23 | 0.99% | 115,514 |
| Feb 18, 2026 | 14.94 | 15.09 | 14.92 | 15.08 | 15.08 | 1.55% | 120,454 |
| Feb 17, 2026 | 14.99 | 15.09 | 14.68 | 14.85 | 14.85 | -0.74% | 147,730 |
| Feb 13, 2026 | 14.89 | 15.09 | 14.83 | 14.96 | 14.96 | 0.13% | 183,828 |
| Feb 12, 2026 | 15.20 | 15.30 | 14.82 | 14.94 | 14.84 | -1.71% | 266,682 |
| Feb 11, 2026 | 15.01 | 15.23 | 15.01 | 15.20 | 15.10 | 1.88% | 407,891 |
| Feb 10, 2026 | 15.00 | 15.14 | 14.86 | 14.92 | 14.82 | -0.47% | 375,932 |
| Feb 9, 2026 | 14.84 | 14.99 | 14.84 | 14.99 | 14.89 | 0.60% | 257,099 |
| Feb 6, 2026 | 14.70 | 14.90 | 14.67 | 14.90 | 14.80 | 2.19% | 225,456 |
| Feb 5, 2026 | 14.70 | 14.74 | 14.45 | 14.58 | 14.49 | -1.95% | 204,562 |
| Feb 4, 2026 | 14.75 | 14.93 | 14.62 | 14.87 | 14.77 | 0.61% | 298,424 |
| Feb 3, 2026 | 14.43 | 14.78 | 14.43 | 14.78 | 14.68 | 2.28% | 449,145 |
| Feb 2, 2026 | 15.37 | 15.39 | 14.37 | 14.45 | 14.36 | -6.89% | 729,922 |
| Jan 30, 2026 | 15.46 | 15.57 | 15.19 | 15.52 | 15.42 | 0.19% | 118,242 |
| Jan 29, 2026 | 15.51 | 15.66 | 15.36 | 15.49 | 15.39 | 1.11% | 104,664 |
| Jan 28, 2026 | 15.26 | 15.33 | 15.11 | 15.32 | 15.22 | 0.92% | 42,617 |
| Jan 27, 2026 | 14.93 | 15.18 | 14.92 | 15.18 | 15.08 | 2.02% | 102,006 |
| Jan 26, 2026 | 15.16 | 15.16 | 14.85 | 14.88 | 14.78 | -0.80% | 102,433 |
| Jan 23, 2026 | 14.97 | 15.19 | 14.97 | 15.00 | 14.90 | 0.67% | 84,942 |
| Jan 22, 2026 | 14.85 | 14.96 | 14.80 | 14.90 | 14.80 | 0.27% | 56,737 |
| Jan 21, 2026 | 14.86 | 15.00 | 14.83 | 14.86 | 14.76 | 0.54% | 88,750 |
| Jan 20, 2026 | 14.65 | 14.78 | 14.40 | 14.78 | 14.68 | 0.20% | 97,037 |
| Jan 16, 2026 | 14.58 | 14.76 | 14.58 | 14.75 | 14.56 | 0.82% | 76,603 |
| Jan 15, 2026 | 14.56 | 14.64 | 14.43 | 14.63 | 14.44 | 0.27% | 94,006 |
| Jan 14, 2026 | 14.27 | 14.72 | 14.27 | 14.59 | 14.40 | 2.60% | 146,100 |
| Jan 13, 2026 | 13.85 | 14.22 | 13.85 | 14.22 | 14.03 | 2.82% | 147,960 |
| Jan 12, 2026 | 13.81 | 13.85 | 13.73 | 13.83 | 13.65 | 0.51% | 85,303 |
| Jan 9, 2026 | 13.70 | 13.82 | 13.65 | 13.76 | 13.58 | 0.81% | 92,076 |
| Jan 8, 2026 | 13.44 | 13.70 | 13.35 | 13.65 | 13.47 | 1.64% | 122,533 |
| Jan 7, 2026 | 13.64 | 13.69 | 13.40 | 13.43 | 13.25 | -1.18% | 64,448 |
| Jan 6, 2026 | 13.98 | 14.02 | 13.54 | 13.59 | 13.41 | -2.51% | 152,604 |
| Jan 5, 2026 | 14.16 | 14.16 | 13.80 | 13.94 | 13.76 | 0.43% | 257,627 |
| Jan 2, 2026 | 13.49 | 13.91 | 13.49 | 13.88 | 13.70 | 2.51% | 130,095 |
| Dec 31, 2025 | 13.57 | 13.58 | 13.44 | 13.54 | 13.36 | 0.22% | 164,443 |
| Dec 30, 2025 | 13.42 | 13.53 | 13.39 | 13.51 | 13.33 | 1.20% | 90,086 |
| Dec 29, 2025 | 13.35 | 13.37 | 13.27 | 13.35 | 13.18 | 0.53% | 95,413 |
| Dec 26, 2025 | 13.40 | 13.45 | 13.28 | 13.28 | 13.11 | -1.19% | 90,846 |
| Dec 24, 2025 | 13.52 | 13.53 | 13.38 | 13.44 | 13.26 | -0.22% | 46,520 |