BlackRock Energy and Resources Trust (BGR)
NYSE: BGR · Real-Time Price · USD
14.62
-0.34 (-2.27%)
At close: Jun 18, 2026, 4:00 PM EDT
14.62
0.00 (0.00%)
After-hours: Jun 18, 2026, 6:30 PM EDT
BGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 14.89 | 15.03 | 14.47 | 14.55 | - | -2.74% | 211,805 |
| Jun 17, 2026 | 15.05 | 15.14 | 14.91 | 14.96 | 14.96 | -0.47% | 124,671 |
| Jun 16, 2026 | 15.05 | 15.19 | 14.98 | 15.03 | 15.03 | -0.99% | 94,235 |
| Jun 15, 2026 | 15.31 | 15.66 | 15.00 | 15.18 | 15.18 | -3.33% | 244,014 |
| Jun 12, 2026 | 15.85 | 16.07 | 15.62 | 15.80 | 15.70 | -0.25% | 168,483 |
| Jun 11, 2026 | 15.99 | 16.18 | 15.80 | 15.84 | 15.74 | -0.94% | 111,186 |
| Jun 10, 2026 | 15.95 | 16.11 | 15.88 | 15.99 | 15.89 | 1.33% | 110,605 |
| Jun 9, 2026 | 15.93 | 15.93 | 15.65 | 15.78 | 15.68 | -0.88% | 74,678 |
| Jun 8, 2026 | 15.90 | 16.12 | 15.89 | 15.92 | 15.82 | 1.08% | 69,109 |
| Jun 5, 2026 | 16.03 | 16.11 | 15.75 | 15.75 | 15.65 | -1.81% | 73,890 |
| Jun 4, 2026 | 15.96 | 16.23 | 15.92 | 16.04 | 15.94 | -0.19% | 64,854 |
| Jun 3, 2026 | 16.04 | 16.27 | 15.97 | 16.07 | 15.97 | 0.63% | 69,161 |
| Jun 2, 2026 | 15.77 | 16.00 | 15.77 | 15.97 | 15.87 | 1.20% | 77,124 |
| Jun 1, 2026 | 15.62 | 15.86 | 15.60 | 15.78 | 15.68 | 1.81% | 152,306 |
| May 29, 2026 | 15.58 | 15.66 | 15.46 | 15.50 | 15.40 | -0.58% | 104,384 |
| May 28, 2026 | 15.79 | 15.79 | 15.51 | 15.59 | 15.49 | 0.26% | 138,455 |
| May 27, 2026 | 15.75 | 15.80 | 15.51 | 15.55 | 15.45 | -2.45% | 301,497 |
| May 26, 2026 | 16.30 | 16.35 | 15.89 | 15.94 | 15.84 | -2.69% | 176,140 |
| May 22, 2026 | 16.54 | 16.54 | 16.31 | 16.38 | 16.28 | -0.18% | 77,604 |
| May 21, 2026 | 16.61 | 16.61 | 16.34 | 16.41 | 16.31 | -0.85% | 61,397 |
| May 20, 2026 | 16.72 | 16.86 | 16.51 | 16.55 | 16.45 | -1.25% | 126,284 |
| May 19, 2026 | 16.74 | 16.84 | 16.54 | 16.76 | 16.66 | 0.30% | 132,020 |
| May 18, 2026 | 16.48 | 16.77 | 16.39 | 16.71 | 16.61 | 1.77% | 102,959 |
| May 15, 2026 | 16.37 | 16.57 | 16.34 | 16.42 | 16.32 | 0.53% | 85,843 |
| May 14, 2026 | 16.36 | 16.43 | 16.28 | 16.43 | 16.23 | 0.86% | 50,485 |
| May 13, 2026 | 16.26 | 16.34 | 16.19 | 16.29 | 16.09 | -0.06% | 47,594 |
| May 12, 2026 | 16.32 | 16.39 | 16.17 | 16.30 | 16.10 | 0.80% | 53,934 |
| May 11, 2026 | 16.00 | 16.19 | 15.99 | 16.17 | 15.98 | 2.15% | 73,014 |
| May 8, 2026 | 15.92 | 15.99 | 15.77 | 15.83 | 15.64 | -0.69% | 45,217 |
| May 7, 2026 | 15.96 | 15.99 | 15.73 | 15.94 | 15.75 | -1.30% | 139,520 |
| May 6, 2026 | 16.37 | 16.56 | 16.10 | 16.15 | 15.96 | -4.38% | 153,746 |
| May 5, 2026 | 16.83 | 16.95 | 16.76 | 16.89 | 16.69 | 0.36% | 56,766 |
| May 4, 2026 | 16.75 | 16.92 | 16.68 | 16.83 | 16.63 | 0.36% | 57,965 |
| May 1, 2026 | 16.93 | 17.00 | 16.59 | 16.77 | 16.57 | -1.18% | 122,146 |
| Apr 30, 2026 | 16.70 | 16.98 | 16.63 | 16.97 | 16.77 | 1.01% | 94,676 |
| Apr 29, 2026 | 16.63 | 16.80 | 16.43 | 16.80 | 16.60 | 2.38% | 135,856 |
| Apr 28, 2026 | 16.40 | 16.58 | 16.27 | 16.41 | 16.21 | 0.86% | 105,784 |
| Apr 27, 2026 | 16.26 | 16.50 | 16.20 | 16.27 | 16.07 | 0.31% | 86,893 |
| Apr 24, 2026 | 16.24 | 16.24 | 16.07 | 16.22 | 16.02 | -0.37% | 55,599 |
| Apr 23, 2026 | 16.37 | 16.37 | 16.17 | 16.28 | 16.08 | 0.37% | 97,242 |
| Apr 22, 2026 | 16.12 | 16.23 | 16.08 | 16.22 | 16.02 | 1.57% | 71,999 |
| Apr 21, 2026 | 15.91 | 15.97 | 15.73 | 15.97 | 15.78 | 1.08% | 63,915 |
| Apr 20, 2026 | 15.83 | 15.98 | 15.72 | 15.80 | 15.61 | 0.32% | 97,375 |
| Apr 17, 2026 | 15.79 | 15.79 | 15.37 | 15.75 | 15.56 | -2.78% | 244,021 |
| Apr 16, 2026 | 15.92 | 16.21 | 15.92 | 16.20 | 16.00 | 1.95% | 108,293 |
| Apr 15, 2026 | 15.94 | 16.04 | 15.81 | 15.89 | 15.70 | -0.33% | 91,945 |
| Apr 14, 2026 | 16.19 | 16.19 | 15.87 | 16.04 | 15.75 | -0.99% | 168,973 |
| Apr 13, 2026 | 16.21 | 16.37 | 16.06 | 16.20 | 15.91 | 1.19% | 141,910 |
| Apr 10, 2026 | 16.11 | 16.22 | 15.85 | 16.01 | 15.72 | -1.17% | 196,901 |
| Apr 9, 2026 | 16.38 | 16.66 | 16.12 | 16.20 | 15.91 | -0.61% | 78,686 |