Skip to main content
logo
BlackRock Energy and Resources Trust (BGR)
NYSE: BGR · Real-Time Price · USD
18.36
+0.35 (1.94%)
At close: Oct 16, 2026, 4:00 PM EDT
18.49
+0.13 (0.71%)
After-hours: Oct 16, 2026, 7:30 PM EDT

BGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202618.1018.4318.0518.3618.361.94%138,264
Oct 15, 202618.1818.1817.9518.0118.01-0.73%104,034
Oct 14, 202618.1818.2418.0518.2418.140.44%86,326
Oct 13, 202617.7318.1617.7318.1618.061.91%65,182
Oct 12, 202617.8017.9917.6417.8217.720.62%90,711
Oct 9, 202617.5317.8817.5317.7117.620.91%133,609
Oct 8, 202617.4217.6017.2017.5517.462.21%143,640
Oct 7, 202617.1317.5917.1217.1717.08-0.75%104,220
Oct 6, 202617.0917.3116.9817.3017.210.99%72,622
Oct 5, 202617.0417.1416.9217.1317.040.47%82,985
Oct 2, 202616.9317.0516.7817.0516.960.29%74,534
Oct 1, 202616.9117.0116.8517.0016.910.59%123,646
Sep 30, 202617.0017.0116.8516.9016.81-0.65%141,153
Sep 29, 202616.9817.0416.6217.0116.92-0.64%135,423
Sep 28, 202617.1617.1717.0617.1217.030.35%282,038
Sep 25, 202617.1817.3816.9917.0616.97-1.04%118,538
Sep 24, 202617.2917.3117.1517.2417.150.52%48,623
Sep 23, 202617.1017.2817.1017.1517.060.59%60,944
Sep 22, 202617.1417.1816.8817.0516.96-1.16%89,827
Sep 21, 202617.5117.5717.2317.2517.16-1.93%96,614
Sep 18, 202617.6517.6917.3417.5917.50-84,377
Sep 17, 202617.3617.6017.3617.5917.500.98%40,012
Sep 16, 202617.6717.7717.3317.4217.33-2.08%118,125
Sep 15, 202617.4717.7917.4717.7917.701.99%100,596
Sep 14, 202617.8717.9217.4717.5417.35-0.51%85,573
Sep 11, 202617.5517.7817.5217.6317.440.11%63,541
Sep 10, 202617.7217.8017.4317.6117.420.11%192,313
Sep 9, 202617.6217.6517.4517.5917.400.92%122,785
Sep 8, 202617.3917.4917.2617.4317.241.34%76,776
Sep 4, 202617.2917.4417.0117.2017.01-0.98%71,254
Sep 3, 202617.4917.5517.3017.3717.18-0.74%110,912
Sep 2, 202617.4317.5017.0917.5017.310.40%93,894
Sep 1, 202617.4417.4917.2517.4317.241.16%100,733
Aug 31, 202617.1217.4117.0117.2317.041.59%96,915
Aug 28, 202616.8516.9716.7616.9616.780.65%99,411
Aug 27, 202617.0217.1016.7716.8516.67-1.00%89,987
Aug 26, 202616.9717.1916.8617.0216.840.12%67,024
Aug 25, 202617.1717.2817.0017.0016.82-1.45%123,587
Aug 24, 202617.4517.4517.1617.2517.06-1.03%72,778
Aug 21, 202617.5417.5917.3817.4317.24-0.11%102,406
Aug 20, 202617.5017.6017.4017.4517.261.04%168,861
Aug 19, 202617.3017.4217.2617.2717.080.29%126,496
Aug 18, 202617.0917.3217.0917.2217.031.29%86,242
Aug 17, 202616.9517.0716.9117.0016.820.65%79,487
Aug 14, 202616.7716.9316.6316.8916.711.12%52,638
Aug 13, 202616.6616.8216.5716.8016.520.42%48,754
Aug 12, 202616.8016.8216.6816.7316.45-68,576
Aug 11, 202616.6316.9116.5816.7316.450.90%88,372
Aug 10, 202616.0316.5815.9816.5816.314.15%134,425
Aug 7, 202615.9316.0215.8315.9215.66-0.50%77,421